Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.560 | 8.885 | 8.330 | 8.470 | 716,342 | -0.09(-1.05%) |
Jan 30, 2019 | 8.260 | 8.620 | 8.220 | 8.560 | 687,250 | +0.32(+3.88%) |
Jan 29, 2019 | 8.390 | 8.650 | 8.170 | 8.240 | 957,361 | -0.10(-1.20%) |
Jan 28, 2019 | 8.950 | 8.950 | 8.290 | 8.340 | 872,645 | -0.75(-8.25%) |
Jan 25, 2019 | 9.100 | 9.370 | 8.930 | 9.090 | 999,100 | +0.08(+0.89%) |
Jan 24, 2019 | 8.930 | 9.040 | 8.780 | 9.010 | 309,462 | +0.07(+0.78%) |
Jan 23, 2019 | 9.210 | 9.400 | 8.800 | 8.940 | 831,960 | -0.22(-2.40%) |
Jan 22, 2019 | 9.820 | 9.820 | 9.130 | 9.160 | 587,216 | -0.70(-7.10%) |
Jan 18, 2019 | 9.720 | 9.870 | 9.550 | 9.860 | 335,700 | +0.15(+1.54%) |
Jan 17, 2019 | 9.800 | 9.891 | 9.600 | 9.710 | 254,217 | -0.13(-1.32%) |
Jan 16, 2019 | 9.990 | 10.17 | 9.820 | 9.840 | 362,085 | -0.09(-0.91%) |
Jan 15, 2019 | 9.690 | 9.930 | 9.370 | 9.930 | 289,159 | +0.24(+2.48%) |
Jan 14, 2019 | 10.00 | 10.03 | 9.660 | 9.690 | 403,392 | -0.40(-3.96%) |
Jan 11, 2019 | 10.11 | 10.14 | 9.850 | 10.09 | 285,500 | -0.08(-0.79%) |
Jan 10, 2019 | 10.27 | 10.27 | 9.820 | 10.17 | 585,837 | -0.06(-0.59%) |
Jan 09, 2019 | 10.27 | 10.38 | 10.09 | 10.23 | 319,628 | -0.02(-0.20%) |
Jan 08, 2019 | 10.45 | 10.46 | 9.950 | 10.25 | 678,476 | +0.02(+0.20%) |
Jan 07, 2019 | 10.15 | 10.54 | 10.00 | 10.23 | 618,218 | +0.17(+1.69%) |
Jan 04, 2019 | 9.510 | 10.09 | 9.440 | 10.06 | 544,600 | +0.72(+7.71%) |
Jan 03, 2019 | 9.870 | 9.970 | 9.190 | 9.340 | 741,526 | -0.22(-2.30%) |
Jan 02, 2019 | 9.170 | 9.660 | 9.070 | 9.560 | 458,563 | +0.19(+2.03%) |
Dec 31, 2018 | 9.260 | 9.430 | 9.130 | 9.370 | 409,500 | +0.24(+2.63%) |
Dec 28, 2018 | 9.220 | 9.400 | 8.910 | 9.130 | 433,200 | -0.11(-1.19%) |
Dec 27, 2018 | 8.950 | 9.290 | 8.350 | 9.240 | 666,440 | +0.07(+0.76%) |
Dec 26, 2018 | 8.400 | 9.270 | 8.170 | 9.170 | 935,279 | +0.89(+10.75%) |
Dec 24, 2018 | 8.080 | 8.570 | 8.045 | 8.280 | 229,800 | +0.08(+0.98%) |
Dec 21, 2018 | 8.890 | 8.900 | 8.010 | 8.200 | 2,731,900 | -0.67(-7.55%) |
Dec 20, 2018 | 8.900 | 9.200 | 8.670 | 8.870 | 580,817 | -0.03(-0.34%) |
Dec 19, 2018 | 9.240 | 9.580 | 8.730 | 8.900 | 471,162 | -0.26(-2.84%) |
Dec 18, 2018 | 9.660 | 9.690 | 8.940 | 9.160 | 489,649 | -0.35(-3.68%) |
Dec 17, 2018 | 9.630 | 10.01 | 9.390 | 9.510 | 425,768 | -0.11(-1.14%) |
Dec 14, 2018 | 9.660 | 10.03 | 9.560 | 9.620 | 452,100 | -0.19(-1.94%) |
Dec 13, 2018 | 10.48 | 10.61 | 9.800 | 9.810 | 421,705 | -0.64(-6.12%) |
Dec 12, 2018 | 10.46 | 10.79 | 10.35 | 10.45 | 365,864 | +0.15(+1.46%) |
Dec 11, 2018 | 10.25 | 10.48 | 10.00 | 10.30 | 833,452 | +0.20(+1.98%) |
Dec 10, 2018 | 10.00 | 10.11 | 9.540 | 10.10 | 419,623 | +0.09(+0.90%) |
Dec 07, 2018 | 10.14 | 10.30 | 9.760 | 10.01 | 685,800 | -0.18(-1.77%) |
Dec 06, 2018 | 10.41 | 10.58 | 9.950 | 10.19 | 876,050 | -0.37(-3.50%) |
Dec 04, 2018 | 10.92 | 11.09 | 10.48 | 10.56 | 800,400 | -0.40(-3.65%) |
Dec 03, 2018 | 11.54 | 11.97 | 10.71 | 10.96 | 1,648,029 | +0.56(+5.38%) |
Nov 30, 2018 | 9.630 | 10.47 | 9.450 | 10.40 | 872,500 | +0.84(+8.79%) |
Nov 29, 2018 | 10.38 | 10.63 | 9.430 | 9.560 | 1,284,782 | -0.90(-8.60%) |
Nov 28, 2018 | 10.12 | 10.46 | 9.851 | 10.46 | 420,912 | +0.33(+3.26%) |
Nov 27, 2018 | 10.59 | 10.90 | 10.10 | 10.13 | 362,381 | -0.60(-5.59%) |
Nov 26, 2018 | 10.75 | 11.06 | 10.64 | 10.73 | 440,100 | +0.22(+2.09%) |
Nov 23, 2018 | 10.29 | 10.81 | 10.28 | 10.51 | 184,600 | +0.11(+1.06%) |
Nov 21, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.76%) | |
Nov 20, 2018 | 10.50 | 10.75 | 10.10 | 10.22 | 438,453 | -0.46(-4.31%) |
Nov 19, 2018 | 11.22 | 11.22 | 10.47 | 10.68 | 365,945 | -0.48(-4.30%) |
Nov 16, 2018 | 10.91 | 11.19 | 10.64 | 11.16 | 394,000 | +0.16(+1.45%) |
Nov 15, 2018 | 10.19 | 11.10 | 10.19 | 11.00 | 462,154 | +0.66(+6.38%) |
Nov 14, 2018 | 11.12 | 11.32 | 10.31 | 10.34 | 507,324 | -0.64(-5.83%) |
Nov 13, 2018 | 10.73 | 11.33 | 10.73 | 10.98 | 361,717 | +0.26(+2.43%) |
Nov 12, 2018 | 11.55 | 11.60 | 10.59 | 10.72 | 486,806 | -0.88(-7.59%) |
Nov 09, 2018 | 12.25 | 12.49 | 11.59 | 11.60 | 786,500 | +0.05(+0.43%) |
Nov 08, 2018 | 12.16 | 12.34 | 11.01 | 11.55 | 768,966 | -0.37(-3.10%) |
Nov 07, 2018 | 11.31 | 11.97 | 11.24 | 11.92 | 699,581 | +0.70(+6.24%) |
Nov 06, 2018 | 11.16 | 11.81 | 10.95 | 11.22 | 504,350 | +0.08(+0.72%) |
Nov 05, 2018 | 11.29 | 11.42 | 10.75 | 11.14 | 292,543 | -0.10(-0.89%) |
Nov 02, 2018 | 11.33 | 11.52 | 10.58 | 11.24 | 563,100 | +0.02(+0.18%) |