Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.446 | 8.496 | 8.330 | 8.413 | 106,790 | -0.07(-0.78%) |
Nov 29, 2018 | 8.736 | 8.736 | 8.471 | 8.479 | 40,337 | -0.27(-3.04%) |
Nov 28, 2018 | 8.380 | 8.778 | 8.363 | 8.745 | 101,445 | +0.41(+4.88%) |
Nov 27, 2018 | 8.280 | 8.371 | 8.280 | 8.338 | 35,560 | +0.05(+0.60%) |
Nov 26, 2018 | 8.537 | 8.570 | 8.280 | 8.288 | 49,895 | -0.09(-1.09%) |
Nov 23, 2018 | 8.380 | 8.537 | 8.313 | 8.380 | 29,530 | -0.05(-0.59%) |
Nov 21, 2018 | 8.429 | 8.429 | 8.429 | 0 | +0.13(+1.60%) | |
Nov 20, 2018 | 8.570 | 8.637 | 8.247 | 8.297 | 86,128 | -0.28(-3.29%) |
Nov 19, 2018 | 8.562 | 8.678 | 8.546 | 8.579 | 54,820 | -0.04(-0.48%) |
Nov 16, 2018 | 8.628 | 8.770 | 8.562 | 8.620 | 33,989 | -0.07(-0.76%) |
Nov 15, 2018 | 8.612 | 8.765 | 8.479 | 8.687 | 51,042 | +0.03(+0.38%) |
Nov 14, 2018 | 8.778 | 8.857 | 8.620 | 8.653 | 54,128 | -0.11(-1.23%) |
Nov 13, 2018 | 8.877 | 8.927 | 8.753 | 8.761 | 26,948 | -0.11(-1.22%) |
Nov 12, 2018 | 8.894 | 9.010 | 8.803 | 8.869 | 33,323 | -0.02(-0.19%) |
Nov 09, 2018 | 9.002 | 9.043 | 8.886 | 8.886 | 23,744 | -0.13(-1.47%) |
Nov 08, 2018 | 8.919 | 9.039 | 8.895 | 9.018 | 18,392 | +0.10(+1.11%) |
Nov 07, 2018 | 8.903 | 8.936 | 8.779 | 8.919 | 43,762 | +0.02(+0.28%) |
Nov 06, 2018 | 8.796 | 8.911 | 8.796 | 8.895 | 15,279 | +0.09(+1.03%) |
Nov 05, 2018 | 8.862 | 8.878 | 8.775 | 8.804 | 42,378 | -0.06(-0.65%) |
Nov 02, 2018 | 8.821 | 8.961 | 8.779 | 8.862 | 38,939 | +0.02(+0.28%) |
Nov 01, 2018 | 8.952 | 8.952 | 8.779 | 8.837 | 34,828 | -0.11(-1.20%) |
Oct 31, 2018 | 9.068 | 9.109 | 8.911 | 8.944 | 62,422 | -0.13(-1.45%) |
Oct 30, 2018 | 9.018 | 9.076 | 8.944 | 9.076 | 45,015 | +0.04(+0.46%) |
Oct 29, 2018 | 9.051 | 9.084 | 8.903 | 9.035 | 31,245 | +0.07(+0.74%) |
Oct 26, 2018 | 9.093 | 9.093 | 8.738 | 8.969 | 64,535 | -0.22(-2.42%) |
Oct 25, 2018 | 8.845 | 9.432 | 8.845 | 9.192 | 57,713 | +0.40(+4.60%) |
Oct 24, 2018 | 8.837 | 9.101 | 8.788 | 8.788 | 25,275 | -0.37(-4.05%) |
Oct 23, 2018 | 9.043 | 9.257 | 8.919 | 9.159 | 62,352 | +0.06(+0.63%) |
Oct 22, 2018 | 9.076 | 9.192 | 9.068 | 9.101 | 38,768 | +0.05(+0.55%) |
Oct 19, 2018 | 9.076 | 9.109 | 8.821 | 9.051 | 65,748 | -0.07(-0.72%) |
Oct 18, 2018 | 9.224 | 9.274 | 9.068 | 9.117 | 50,010 | -0.18(-1.95%) |
Oct 17, 2018 | 9.142 | 9.299 | 9.036 | 9.299 | 37,059 | +0.08(+0.89%) |
Oct 16, 2018 | 9.076 | 9.241 | 8.974 | 9.216 | 54,492 | +0.15(+1.64%) |
Oct 15, 2018 | 9.043 | 9.480 | 8.969 | 9.068 | 49,833 | +0.03(+0.37%) |
Oct 12, 2018 | 9.233 | 9.373 | 8.961 | 9.035 | 112,937 | -0.22(-2.40%) |
Oct 11, 2018 | 9.414 | 9.501 | 9.249 | 9.257 | 47,627 | -0.21(-2.18%) |
Oct 10, 2018 | 9.562 | 9.645 | 9.455 | 9.464 | 48,395 | -0.08(-0.86%) |
Oct 09, 2018 | 9.562 | 9.653 | 9.513 | 9.546 | 33,898 | -0.01(-0.09%) |
Oct 08, 2018 | 9.365 | 9.579 | 9.357 | 9.554 | 30,194 | +0.18(+1.93%) |
Oct 05, 2018 | 9.389 | 9.422 | 9.307 | 9.373 | 53,375 | +0.00(+0.00%) |
Oct 04, 2018 | 9.356 | 9.480 | 9.356 | 9.373 | 27,756 | +0.01(+0.09%) |
Oct 03, 2018 | 9.373 | 9.472 | 9.241 | 9.365 | 128,343 | -0.01(-0.09%) |
Oct 02, 2018 | 9.439 | 9.439 | 9.323 | 9.373 | 48,832 | -0.10(-1.04%) |
Oct 01, 2018 | 9.719 | 9.719 | 9.455 | 9.472 | 48,467 | -0.18(-1.88%) |
Sep 28, 2018 | 9.505 | 9.736 | 9.480 | 9.653 | 35,300 | +0.06(+0.60%) |
Sep 27, 2018 | 9.769 | 9.769 | 9.563 | 9.595 | 18,701 | -0.17(-1.77%) |
Sep 26, 2018 | 9.884 | 9.884 | 9.719 | 9.769 | 27,067 | -0.10(-1.00%) |
Sep 25, 2018 | 9.736 | 9.896 | 9.719 | 9.867 | 37,679 | +0.15(+1.53%) |
Sep 24, 2018 | 9.900 | 9.900 | 9.670 | 9.719 | 43,398 | -0.25(-2.48%) |
Sep 21, 2018 | 9.892 | 9.966 | 9.843 | 9.966 | 180,869 | +0.00(+0.00%) |
Sep 20, 2018 | 9.917 | 10.03 | 9.917 | 9.966 | 27,857 | +0.05(+0.50%) |
Sep 19, 2018 | 9.950 | 10.02 | 9.909 | 9.917 | 31,849 | +0.00(+0.00%) |
Sep 18, 2018 | 9.999 | 10.11 | 9.900 | 9.917 | 46,709 | -0.12(-1.23%) |
Sep 17, 2018 | 10.05 | 10.09 | 9.917 | 10.04 | 25,549 | +0.02(+0.25%) |
Sep 14, 2018 | 9.909 | 10.18 | 9.909 | 10.02 | 30,326 | +0.07(+0.75%) |
Sep 13, 2018 | 10.12 | 10.12 | 9.942 | 9.942 | 33,072 | -0.11(-1.07%) |
Sep 12, 2018 | 10.22 | 10.26 | 10.03 | 10.05 | 53,292 | -0.17(-1.69%) |
Sep 11, 2018 | 10.33 | 10.38 | 10.22 | 10.22 | 36,426 | -0.10(-0.96%) |
Sep 10, 2018 | 10.22 | 10.41 | 10.22 | 10.32 | 46,992 | +0.05(+0.48%) |
Sep 07, 2018 | 10.24 | 10.35 | 10.24 | 10.27 | 29,477 | +0.03(+0.32%) |
Sep 06, 2018 | 10.25 | 10.30 | 10.16 | 10.24 | 16,167 | -0.01(-0.08%) |
Sep 05, 2018 | 10.26 | 10.27 | 10.18 | 10.25 | 11,185 | +0.03(+0.32%) |