Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.230 | 9.270 | 9.180 | 9.210 | 97,582 | -0.21(-2.23%) |
Jan 30, 2019 | 9.350 | 9.470 | 9.320 | 9.420 | 65,971 | +0.12(+1.29%) |
Jan 29, 2019 | 9.273 | 9.440 | 9.273 | 9.300 | 110,516 | -0.03(-0.32%) |
Jan 28, 2019 | 9.310 | 9.400 | 9.290 | 9.330 | 69,350 | -0.21(-2.15%) |
Jan 25, 2019 | 9.470 | 9.535 | 9.470 | 9.535 | 33,500 | +0.32(+3.53%) |
Jan 24, 2019 | 9.350 | 9.360 | 9.180 | 9.210 | 86,399 | -0.19(-2.02%) |
Jan 23, 2019 | 9.500 | 9.530 | 9.390 | 9.400 | 186,784 | -0.14(-1.52%) |
Jan 22, 2019 | 9.640 | 9.660 | 9.510 | 9.545 | 70,649 | -0.11(-1.14%) |
Jan 18, 2019 | 9.700 | 9.700 | 9.590 | 9.655 | 54,500 | -0.10(-1.03%) |
Jan 17, 2019 | 9.722 | 9.790 | 9.690 | 9.755 | 61,724 | -0.07(-0.71%) |
Jan 16, 2019 | 9.830 | 9.852 | 9.780 | 9.825 | 42,407 | +0.04(+0.36%) |
Jan 15, 2019 | 9.850 | 9.900 | 9.720 | 9.790 | 90,748 | -0.22(-2.20%) |
Jan 14, 2019 | 9.900 | 10.05 | 9.900 | 10.01 | 67,167 | +0.02(+0.15%) |
Jan 11, 2019 | 10.04 | 10.04 | 9.940 | 9.995 | 43,600 | +0.06(+0.65%) |
Jan 10, 2019 | 9.810 | 9.960 | 9.760 | 9.930 | 43,485 | -0.14(-1.39%) |
Jan 09, 2019 | 10.35 | 10.39 | 9.860 | 10.07 | 38,461 | -0.17(-1.66%) |
Jan 08, 2019 | 10.30 | 10.30 | 10.14 | 10.24 | 42,206 | -0.11(-1.06%) |
Jan 07, 2019 | 10.25 | 10.38 | 10.25 | 10.35 | 25,277 | +0.04(+0.39%) |
Jan 04, 2019 | 10.09 | 10.36 | 10.09 | 10.31 | 20,500 | +0.46(+4.67%) |
Jan 03, 2019 | 9.850 | 9.910 | 9.800 | 9.850 | 45,523 | +0.01(+0.10%) |
Jan 02, 2019 | 9.760 | 9.850 | 9.760 | 9.840 | 37,126 | -0.15(-1.50%) |
Dec 31, 2018 | 9.950 | 10.05 | 9.800 | 9.990 | 244,100 | +0.14(+1.42%) |
Dec 28, 2018 | 9.980 | 9.980 | 9.800 | 9.850 | 142,100 | -0.15(-1.50%) |
Dec 27, 2018 | 9.850 | 10.00 | 9.630 | 10.00 | 132,697 | +0.17(+1.73%) |
Dec 26, 2018 | 9.780 | 9.920 | 9.500 | 9.830 | 86,277 | +0.06(+0.67%) |
Dec 24, 2018 | 9.720 | 9.970 | 9.670 | 9.765 | 31,900 | -0.04(-0.46%) |
Dec 21, 2018 | 9.745 | 9.920 | 9.700 | 9.810 | 98,200 | +0.31(+3.26%) |
Dec 20, 2018 | 10.00 | 10.03 | 9.350 | 9.500 | 97,717 | -0.74(-7.23%) |
Dec 19, 2018 | 10.25 | 10.40 | 10.19 | 10.24 | 42,704 | -0.29(-2.75%) |
Dec 18, 2018 | 10.48 | 10.59 | 10.46 | 10.53 | 140,213 | +0.19(+1.89%) |
Dec 17, 2018 | 10.40 | 10.44 | 10.29 | 10.34 | 79,311 | -0.12(-1.20%) |
Dec 14, 2018 | 10.45 | 10.54 | 10.43 | 10.46 | 75,600 | -0.13(-1.27%) |
Dec 13, 2018 | 10.53 | 10.65 | 10.51 | 10.60 | 79,225 | -0.05(-0.52%) |
Dec 12, 2018 | 10.56 | 10.74 | 10.54 | 10.65 | 54,906 | -0.03(-0.28%) |
Dec 11, 2018 | 10.84 | 10.84 | 10.62 | 10.68 | 166,905 | +0.03(+0.28%) |
Dec 10, 2018 | 10.61 | 10.65 | 10.50 | 10.65 | 140,848 | -0.20(-1.84%) |
Dec 07, 2018 | 10.96 | 10.96 | 10.80 | 10.85 | 77,500 | +0.28(+2.65%) |
Dec 06, 2018 | 10.50 | 10.65 | 10.37 | 10.57 | 164,262 | +0.44(+4.34%) |
Dec 04, 2018 | 10.17 | 10.22 | 10.03 | 10.13 | 224,800 | -0.06(-0.64%) |
Dec 03, 2018 | 10.15 | 10.23 | 10.13 | 10.20 | 46,063 | +0.17(+1.65%) |
Nov 30, 2018 | 10.05 | 10.06 | 9.950 | 10.03 | 31,200 | -0.07(-0.69%) |
Nov 29, 2018 | 10.09 | 10.15 | 10.06 | 10.10 | 242,493 | -0.38(-3.63%) |
Nov 28, 2018 | 10.28 | 10.52 | 10.24 | 10.48 | 83,649 | -0.00(-0.05%) |
Nov 27, 2018 | 10.20 | 10.58 | 10.20 | 10.48 | 254,535 | +0.13(+1.30%) |
Nov 26, 2018 | 10.33 | 10.40 | 10.26 | 10.35 | 66,931 | +0.18(+1.77%) |
Nov 23, 2018 | 10.09 | 10.17 | 10.09 | 10.17 | 19,800 | +0.11(+1.04%) |
Nov 21, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.00%) | |
Nov 20, 2018 | 9.940 | 10.01 | 9.850 | 9.965 | 206,044 | -0.38(-3.63%) |
Nov 19, 2018 | 10.36 | 10.38 | 10.30 | 10.34 | 85,564 | -0.10(-0.91%) |
Nov 16, 2018 | 10.39 | 10.49 | 10.37 | 10.44 | 56,900 | -0.20(-1.83%) |
Nov 15, 2018 | 10.46 | 10.66 | 10.45 | 10.63 | 109,130 | -0.32(-2.92%) |
Nov 14, 2018 | 10.96 | 10.96 | 10.85 | 10.95 | 112,481 | +0.31(+2.91%) |
Nov 13, 2018 | 10.68 | 10.71 | 10.58 | 10.64 | 122,842 | -0.07(-0.70%) |
Nov 12, 2018 | 10.81 | 10.82 | 10.70 | 10.71 | 57,588 | -0.17(-1.52%) |
Nov 09, 2018 | 10.91 | 10.95 | 10.87 | 10.88 | 20,500 | +0.03(+0.28%) |
Nov 08, 2018 | 10.94 | 10.97 | 10.85 | 10.85 | 62,507 | -0.21(-1.85%) |
Nov 07, 2018 | 11.09 | 11.10 | 10.96 | 11.05 | 68,576 | +0.70(+6.76%) |
Nov 06, 2018 | 10.23 | 10.39 | 10.22 | 10.36 | 139,160 | +0.10(+0.93%) |
Nov 05, 2018 | 10.27 | 10.35 | 10.26 | 10.26 | 95,534 | -0.13(-1.25%) |
Nov 02, 2018 | 10.46 | 10.50 | 10.31 | 10.39 | 66,300 | +0.34(+3.38%) |