Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.521 | 8.654 | 8.477 | 8.495 | 19,097 | +0.02(+0.21%) |
Jan 30, 2019 | 8.468 | 8.521 | 8.407 | 8.477 | 15,291 | +0.10(+1.16%) |
Jan 29, 2019 | 8.239 | 8.424 | 8.204 | 8.380 | 18,910 | +0.16(+1.93%) |
Jan 28, 2019 | 8.151 | 8.292 | 8.151 | 8.221 | 16,026 | -0.04(-0.43%) |
Jan 25, 2019 | 8.239 | 8.318 | 8.115 | 8.257 | 29,701 | +0.07(+0.86%) |
Jan 24, 2019 | 8.594 | 8.594 | 8.124 | 8.186 | 26,225 | -0.33(-3.83%) |
Jan 23, 2019 | 8.398 | 8.609 | 8.398 | 8.512 | 12,025 | +0.11(+1.26%) |
Jan 22, 2019 | 8.380 | 8.601 | 8.380 | 8.407 | 11,817 | -0.11(-1.35%) |
Jan 18, 2019 | 8.742 | 8.795 | 8.512 | 8.521 | 25,506 | -0.24(-2.72%) |
Jan 17, 2019 | 8.645 | 8.821 | 8.645 | 8.759 | 13,351 | +0.14(+1.64%) |
Jan 16, 2019 | 8.662 | 8.821 | 8.565 | 8.618 | 23,627 | -0.08(-0.87%) |
Jan 15, 2019 | 8.553 | 8.721 | 8.553 | 8.694 | 29,696 | +0.23(+2.70%) |
Jan 14, 2019 | 8.650 | 8.668 | 8.457 | 8.465 | 28,759 | -0.18(-2.14%) |
Jan 11, 2019 | 8.650 | 8.756 | 8.624 | 8.650 | 20,227 | -0.05(-0.61%) |
Jan 10, 2019 | 8.597 | 8.756 | 8.527 | 8.703 | 23,788 | +0.05(+0.61%) |
Jan 09, 2019 | 8.844 | 8.888 | 8.590 | 8.650 | 25,061 | -0.19(-2.19%) |
Jan 08, 2019 | 9.029 | 9.098 | 8.835 | 8.844 | 13,385 | -0.15(-1.62%) |
Jan 07, 2019 | 8.967 | 9.090 | 8.853 | 8.989 | 16,295 | +0.03(+0.34%) |
Jan 04, 2019 | 8.967 | 9.002 | 8.861 | 8.958 | 18,182 | +0.08(+0.89%) |
Jan 03, 2019 | 8.985 | 8.985 | 8.844 | 8.879 | 11,576 | -0.11(-1.18%) |
Jan 02, 2019 | 8.844 | 9.037 | 8.844 | 8.985 | 45,535 | +0.06(+0.69%) |
Dec 31, 2018 | 9.011 | 9.178 | 8.905 | 8.923 | 25,000 | -0.11(-1.17%) |
Dec 28, 2018 | 9.002 | 9.090 | 8.897 | 9.029 | 21,136 | +0.04(+0.49%) |
Dec 27, 2018 | 8.835 | 9.020 | 8.817 | 8.985 | 51,632 | +0.11(+1.19%) |
Dec 26, 2018 | 8.809 | 8.932 | 8.677 | 8.879 | 26,850 | +0.03(+0.30%) |
Dec 24, 2018 | 8.835 | 8.932 | 8.773 | 8.853 | 17,500 | -0.05(-0.59%) |
Dec 21, 2018 | 8.861 | 9.055 | 8.756 | 8.905 | 73,296 | +0.03(+0.30%) |
Dec 20, 2018 | 8.923 | 9.011 | 8.756 | 8.879 | 55,372 | +0.02(+0.20%) |
Dec 19, 2018 | 8.826 | 8.967 | 8.692 | 8.861 | 33,031 | +0.10(+1.10%) |
Dec 18, 2018 | 8.905 | 9.055 | 8.721 | 8.765 | 55,262 | -0.10(-1.09%) |
Dec 17, 2018 | 8.985 | 9.345 | 8.853 | 8.861 | 72,486 | -0.15(-1.66%) |
Dec 14, 2018 | 9.055 | 9.205 | 8.949 | 9.011 | 28,068 | -0.09(-0.97%) |
Dec 13, 2018 | 8.993 | 9.231 | 8.993 | 9.099 | 30,685 | +0.12(+1.31%) |
Dec 12, 2018 | 8.762 | 8.981 | 8.613 | 8.981 | 16,482 | +0.23(+2.61%) |
Dec 11, 2018 | 8.806 | 8.964 | 8.560 | 8.753 | 11,335 | -0.05(-0.60%) |
Dec 10, 2018 | 8.832 | 8.990 | 8.665 | 8.806 | 68,557 | -0.11(-1.18%) |
Dec 07, 2018 | 8.981 | 9.069 | 8.828 | 8.911 | 21,755 | -0.02(-0.20%) |
Dec 06, 2018 | 8.762 | 8.999 | 8.727 | 8.929 | 37,755 | +0.15(+1.70%) |
Dec 04, 2018 | 9.034 | 9.095 | 8.779 | 8.779 | 20,958 | -0.21(-2.34%) |
Dec 03, 2018 | 8.964 | 9.156 | 8.810 | 8.990 | 19,417 | +0.06(+0.69%) |
Nov 30, 2018 | 8.946 | 9.262 | 8.806 | 8.929 | 32,348 | -0.02(-0.20%) |
Nov 29, 2018 | 8.762 | 9.025 | 8.762 | 8.946 | 23,043 | -0.01(-0.10%) |
Nov 28, 2018 | 9.306 | 9.587 | 8.709 | 8.955 | 74,765 | +0.07(+0.79%) |
Nov 27, 2018 | 8.867 | 9.008 | 8.814 | 8.885 | 19,490 | +0.00(+0.00%) |
Nov 26, 2018 | 8.929 | 9.043 | 8.797 | 8.885 | 28,933 | -0.04(-0.49%) |
Nov 23, 2018 | 8.656 | 8.929 | 8.656 | 8.929 | 18,794 | +0.13(+1.50%) |
Nov 21, 2018 | 8.797 | 8.797 | 8.797 | 0 | +0.24(+2.77%) | |
Nov 20, 2018 | 8.797 | 8.902 | 8.551 | 8.560 | 42,471 | -0.38(-4.22%) |
Nov 19, 2018 | 8.911 | 9.065 | 8.911 | 8.937 | 28,258 | -0.04(-0.49%) |
Nov 16, 2018 | 9.183 | 9.341 | 8.920 | 8.981 | 21,641 | -0.21(-2.29%) |
Nov 15, 2018 | 9.381 | 9.441 | 9.139 | 9.192 | 21,533 | -0.04(-0.38%) |
Nov 14, 2018 | 9.253 | 9.455 | 9.201 | 9.227 | 27,709 | +0.01(+0.10%) |
Nov 13, 2018 | 9.289 | 9.561 | 9.166 | 9.218 | 64,900 | -0.12(-1.28%) |
Nov 12, 2018 | 9.417 | 9.531 | 9.198 | 9.338 | 57,755 | -0.18(-1.84%) |
Nov 09, 2018 | 9.706 | 9.706 | 9.443 | 9.513 | 23,858 | -0.19(-1.99%) |
Nov 08, 2018 | 9.785 | 9.785 | 9.662 | 9.706 | 14,868 | -0.07(-0.72%) |
Nov 07, 2018 | 10.07 | 10.07 | 9.504 | 9.776 | 24,243 | +0.07(+0.72%) |
Nov 06, 2018 | 9.636 | 9.759 | 9.557 | 9.706 | 21,533 | +0.04(+0.45%) |
Nov 05, 2018 | 9.978 | 9.995 | 9.583 | 9.662 | 46,489 | -0.25(-2.56%) |
Nov 02, 2018 | 10.05 | 10.17 | 9.916 | 9.916 | 40,183 | -0.05(-0.53%) |