Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.081 | 9.148 | 9.081 | 9.112 | 66,350 | +0.04(+0.45%) |
Nov 29, 2018 | 9.127 | 9.158 | 9.036 | 9.071 | 37,481 | -0.08(-0.90%) |
Nov 28, 2018 | 8.968 | 9.220 | 8.953 | 9.153 | 73,349 | +0.20(+2.24%) |
Nov 27, 2018 | 9.020 | 9.097 | 8.922 | 8.953 | 41,729 | -0.07(-0.80%) |
Nov 26, 2018 | 9.158 | 9.230 | 8.994 | 9.025 | 83,829 | -0.08(-0.90%) |
Nov 23, 2018 | 9.020 | 9.158 | 9.020 | 9.107 | 28,408 | +0.04(+0.45%) |
Nov 21, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.01(+0.06%) | |
Nov 20, 2018 | 9.127 | 9.230 | 9.020 | 9.061 | 47,959 | -0.10(-1.12%) |
Nov 19, 2018 | 9.251 | 9.277 | 9.163 | 9.163 | 70,826 | -0.07(-0.78%) |
Nov 16, 2018 | 9.163 | 9.246 | 9.143 | 9.235 | 49,422 | +0.02(+0.17%) |
Nov 15, 2018 | 9.076 | 9.241 | 9.076 | 9.220 | 27,170 | +0.12(+1.36%) |
Nov 14, 2018 | 9.287 | 9.292 | 9.040 | 9.097 | 64,317 | -0.13(-1.39%) |
Nov 13, 2018 | 9.251 | 9.312 | 9.189 | 9.225 | 55,923 | -0.02(-0.17%) |
Nov 12, 2018 | 9.194 | 9.307 | 9.175 | 9.241 | 48,829 | +0.04(+0.39%) |
Nov 09, 2018 | 9.359 | 9.359 | 9.143 | 9.205 | 31,132 | -0.12(-1.32%) |
Nov 08, 2018 | 9.287 | 9.379 | 9.287 | 9.328 | 33,776 | +0.03(+0.28%) |
Nov 07, 2018 | 9.338 | 9.338 | 9.277 | 9.302 | 54,197 | +0.02(+0.17%) |
Nov 06, 2018 | 9.266 | 9.369 | 9.251 | 9.287 | 36,996 | +0.03(+0.33%) |
Nov 05, 2018 | 9.302 | 9.379 | 9.251 | 9.256 | 29,274 | -0.03(-0.28%) |
Nov 02, 2018 | 9.395 | 9.395 | 9.205 | 9.282 | 57,789 | -0.07(-0.77%) |
Nov 01, 2018 | 9.400 | 9.400 | 9.307 | 9.354 | 62,262 | +0.00(+0.00%) |
Oct 31, 2018 | 9.456 | 9.477 | 9.333 | 9.354 | 70,347 | -0.03(-0.33%) |
Oct 30, 2018 | 9.333 | 9.436 | 9.194 | 9.384 | 22,860 | +0.05(+0.55%) |
Oct 29, 2018 | 9.415 | 9.477 | 9.174 | 9.333 | 40,909 | +0.05(+0.50%) |
Oct 26, 2018 | 9.328 | 9.343 | 9.158 | 9.287 | 56,816 | -0.09(-0.99%) |
Oct 25, 2018 | 9.056 | 9.441 | 9.001 | 9.379 | 60,426 | +0.38(+4.23%) |
Oct 24, 2018 | 9.364 | 9.446 | 8.999 | 8.999 | 28,836 | -0.38(-4.05%) |
Oct 23, 2018 | 9.297 | 9.477 | 8.902 | 9.379 | 33,554 | +0.05(+0.55%) |
Oct 22, 2018 | 9.528 | 9.544 | 9.328 | 9.328 | 34,916 | -0.13(-1.36%) |
Oct 19, 2018 | 9.482 | 9.487 | 9.348 | 9.456 | 51,563 | -0.09(-0.92%) |
Oct 18, 2018 | 9.585 | 9.636 | 9.477 | 9.544 | 49,333 | -0.04(-0.43%) |
Oct 17, 2018 | 9.523 | 9.631 | 9.492 | 9.585 | 37,956 | +0.05(+0.48%) |
Oct 16, 2018 | 9.477 | 9.806 | 9.446 | 9.539 | 36,407 | +0.08(+0.87%) |
Oct 15, 2018 | 9.436 | 9.505 | 9.384 | 9.456 | 73,888 | +0.16(+1.77%) |
Oct 12, 2018 | 9.374 | 9.451 | 9.091 | 9.292 | 119,665 | +0.01(+0.06%) |
Oct 11, 2018 | 9.621 | 9.726 | 9.282 | 9.287 | 85,489 | -0.35(-3.68%) |
Oct 10, 2018 | 9.770 | 9.903 | 9.636 | 9.641 | 39,170 | -0.12(-1.26%) |
Oct 09, 2018 | 9.806 | 9.924 | 9.713 | 9.765 | 40,579 | -0.04(-0.42%) |
Oct 08, 2018 | 9.657 | 9.898 | 9.657 | 9.806 | 24,567 | +0.14(+1.49%) |
Oct 05, 2018 | 9.688 | 9.842 | 9.626 | 9.662 | 38,137 | -0.03(-0.32%) |
Oct 04, 2018 | 9.806 | 9.945 | 9.667 | 9.693 | 53,674 | -0.13(-1.31%) |
Oct 03, 2018 | 9.688 | 9.883 | 9.647 | 9.821 | 23,018 | +0.18(+1.87%) |
Oct 02, 2018 | 9.698 | 9.718 | 9.636 | 9.641 | 43,595 | +0.00(+0.00%) |
Oct 01, 2018 | 9.883 | 9.929 | 9.636 | 9.641 | 38,783 | -0.19(-1.88%) |
Sep 28, 2018 | 9.847 | 9.903 | 9.775 | 9.826 | 25,684 | +0.06(+0.58%) |
Sep 27, 2018 | 9.806 | 9.816 | 9.739 | 9.770 | 21,874 | -0.01(-0.11%) |
Sep 26, 2018 | 9.953 | 9.953 | 9.765 | 9.780 | 32,786 | -0.08(-0.83%) |
Sep 25, 2018 | 9.945 | 9.996 | 9.832 | 9.862 | 37,329 | -0.06(-0.62%) |
Sep 24, 2018 | 10.12 | 10.17 | 9.909 | 9.924 | 50,475 | -0.24(-2.38%) |
Sep 21, 2018 | 10.06 | 10.17 | 9.965 | 10.17 | 218,316 | +0.09(+0.92%) |
Sep 20, 2018 | 10.06 | 10.13 | 9.919 | 10.07 | 26,509 | +0.02(+0.20%) |
Sep 19, 2018 | 9.965 | 10.14 | 9.801 | 10.05 | 49,342 | +0.10(+1.03%) |
Sep 18, 2018 | 9.909 | 10.03 | 9.903 | 9.950 | 45,231 | -0.04(-0.36%) |
Sep 17, 2018 | 9.970 | 10.04 | 9.914 | 9.986 | 64,255 | -0.03(-0.31%) |
Sep 14, 2018 | 10.03 | 10.11 | 9.942 | 10.02 | 25,684 | +0.00(+0.00%) |
Sep 13, 2018 | 10.08 | 10.08 | 9.873 | 10.02 | 42,379 | -0.05(-0.51%) |
Sep 12, 2018 | 10.03 | 10.18 | 10.03 | 10.07 | 52,279 | +0.02(+0.15%) |
Sep 11, 2018 | 9.970 | 10.17 | 9.970 | 10.05 | 63,759 | +0.08(+0.77%) |
Sep 10, 2018 | 9.981 | 9.996 | 9.900 | 9.975 | 35,053 | +0.00(+0.00%) |
Sep 07, 2018 | 10.12 | 10.12 | 9.796 | 9.975 | 99,429 | -0.13(-1.32%) |
Sep 06, 2018 | 10.16 | 10.25 | 10.01 | 10.11 | 41,120 | -0.04(-0.40%) |
Sep 05, 2018 | 10.07 | 10.19 | 10.04 | 10.15 | 56,277 | -0.04(-0.40%) |