Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.520 | 9.720 | 9.480 | 9.700 | 25,018 | +0.21(+2.21%) |
Jan 30, 2019 | 9.510 | 9.570 | 9.240 | 9.490 | 34,079 | -0.08(-0.84%) |
Jan 29, 2019 | 9.430 | 9.700 | 9.370 | 9.570 | 10,572 | +0.06(+0.63%) |
Jan 28, 2019 | 9.670 | 9.710 | 9.510 | 9.510 | 6,000 | -0.18(-1.86%) |
Jan 25, 2019 | 9.480 | 9.770 | 9.450 | 9.690 | 10,558 | +0.24(+2.54%) |
Jan 24, 2019 | 9.260 | 9.450 | 9.250 | 9.450 | 11,510 | +0.16(+1.72%) |
Jan 23, 2019 | 9.070 | 9.370 | 9.070 | 9.290 | 17,732 | -0.06(-0.64%) |
Jan 22, 2019 | 9.550 | 9.550 | 9.180 | 9.350 | 14,353 | -0.20(-2.09%) |
Jan 21, 2019 | 9.950 | 9.950 | 9.400 | 9.550 | 10,230 | -0.37(-3.73%) |
Jan 18, 2019 | 10.21 | 10.21 | 9.900 | 9.920 | 9,487 | -0.33(-3.22%) |
Jan 17, 2019 | 10.40 | 10.40 | 10.13 | 10.25 | 4,721 | -0.12(-1.16%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.29 | 10.37 | 13,677 | -0.14(-1.33%) |
Jan 15, 2019 | 10.42 | 10.58 | 10.42 | 10.51 | 26,340 | -0.27(-2.50%) |
Jan 14, 2019 | 10.73 | 10.81 | 10.61 | 10.78 | 5,975 | -0.02(-0.19%) |
Jan 11, 2019 | 10.91 | 10.91 | 10.74 | 10.80 | 18,122 | -0.20(-1.82%) |
Jan 10, 2019 | 10.77 | 11.00 | 10.76 | 11.00 | 16,154 | +0.27(+2.52%) |
Jan 09, 2019 | 10.41 | 10.80 | 10.41 | 10.73 | 16,395 | +0.31(+2.98%) |
Jan 08, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,309 | +0.04(+0.39%) |
Jan 07, 2019 | 10.21 | 10.38 | 10.18 | 10.38 | 10,520 | -0.02(-0.19%) |
Jan 04, 2019 | 10.10 | 10.51 | 9.990 | 10.40 | 11,005 | +0.33(+3.28%) |
Jan 03, 2019 | 10.02 | 10.19 | 9.950 | 10.07 | 14,156 | +0.08(+0.80%) |
Jan 02, 2019 | 9.650 | 10.05 | 9.600 | 9.990 | 19,202 | +0.22(+2.25%) |
Dec 31, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.51(+5.51%) | |
Dec 28, 2018 | 8.840 | 9.420 | 8.840 | 9.260 | 27,876 | +0.43(+4.87%) |
Dec 27, 2018 | 9.150 | 9.370 | 8.830 | 8.830 | 46,396 | -0.26(-2.86%) |
Dec 24, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.18(-1.94%) | |
Dec 21, 2018 | 9.430 | 9.490 | 9.200 | 9.270 | 16,944 | -0.20(-2.11%) |
Dec 20, 2018 | 9.390 | 9.590 | 9.230 | 9.470 | 23,517 | +0.11(+1.18%) |
Dec 19, 2018 | 9.360 | 9.470 | 9.230 | 9.360 | 26,562 | +0.06(+0.65%) |
Dec 18, 2018 | 9.400 | 9.500 | 9.170 | 9.300 | 22,345 | -0.10(-1.06%) |
Dec 17, 2018 | 9.510 | 9.540 | 9.380 | 9.400 | 13,368 | -0.26(-2.69%) |
Dec 14, 2018 | 9.410 | 9.660 | 9.370 | 9.660 | 27,476 | +0.25(+2.66%) |
Dec 13, 2018 | 9.420 | 9.510 | 9.300 | 9.410 | 17,233 | +0.03(+0.32%) |
Dec 12, 2018 | 9.290 | 9.440 | 9.290 | 9.380 | 28,009 | +0.12(+1.30%) |
Dec 11, 2018 | 9.700 | 9.900 | 9.260 | 9.260 | 9,985 | -0.30(-3.14%) |
Dec 10, 2018 | 9.870 | 9.870 | 9.380 | 9.560 | 13,414 | -0.28(-2.85%) |
Dec 07, 2018 | 10.15 | 10.24 | 9.710 | 9.840 | 20,118 | -0.25(-2.48%) |
Dec 06, 2018 | 10.11 | 10.18 | 9.870 | 10.09 | 23,017 | -0.04(-0.39%) |
Dec 05, 2018 | 9.640 | 10.13 | 9.640 | 10.13 | 9,022 | +0.56(+5.85%) |
Dec 04, 2018 | 9.830 | 9.970 | 9.370 | 9.570 | 39,734 | -0.23(-2.35%) |
Dec 03, 2018 | 10.04 | 10.16 | 9.730 | 9.800 | 19,279 | -0.25(-2.49%) |
Nov 30, 2018 | 9.810 | 10.21 | 9.810 | 10.05 | 77,340 | +0.22(+2.24%) |
Nov 29, 2018 | 9.380 | 9.860 | 9.380 | 9.830 | 28,245 | +0.48(+5.13%) |
Nov 28, 2018 | 9.230 | 9.360 | 9.210 | 9.350 | 21,449 | +0.11(+1.19%) |
Nov 27, 2018 | 9.450 | 9.480 | 9.240 | 9.240 | 82,782 | -0.17(-1.81%) |
Nov 26, 2018 | 9.400 | 9.890 | 9.320 | 9.410 | 14,247 | +0.11(+1.18%) |
Nov 23, 2018 | 9.590 | 9.620 | 9.170 | 9.300 | 13,800 | -0.26(-2.72%) |
Nov 22, 2018 | 9.470 | 9.700 | 9.410 | 9.560 | 17,067 | +0.08(+0.84%) |
Nov 21, 2018 | 9.300 | 9.930 | 9.300 | 9.480 | 18,913 | -0.24(-2.47%) |
Nov 20, 2018 | 9.290 | 10.20 | 9.290 | 9.720 | 22,471 | -0.26(-2.61%) |
Nov 19, 2018 | 9.650 | 10.18 | 9.630 | 9.980 | 29,165 | +0.31(+3.21%) |
Nov 16, 2018 | 9.430 | 9.920 | 9.420 | 9.670 | 25,366 | +0.27(+2.87%) |
Nov 15, 2018 | 9.730 | 9.750 | 9.300 | 9.400 | 15,830 | -0.34(-3.49%) |
Nov 14, 2018 | 9.990 | 9.990 | 9.660 | 9.740 | 24,175 | -0.11(-1.12%) |
Nov 13, 2018 | 9.970 | 10.12 | 9.590 | 9.850 | 24,559 | -0.12(-1.20%) |
Nov 12, 2018 | 9.900 | 10.22 | 9.780 | 9.970 | 25,650 | +0.07(+0.71%) |
Nov 09, 2018 | 9.560 | 10.20 | 9.170 | 9.900 | 83,381 | +0.22(+2.27%) |
Nov 08, 2018 | 9.560 | 9.750 | 9.440 | 9.680 | 21,253 | +0.14(+1.47%) |
Nov 07, 2018 | 10.01 | 10.01 | 9.540 | 9.540 | 26,866 | -0.19(-1.95%) |
Nov 06, 2018 | 9.730 | 9.810 | 9.450 | 9.730 | 51,103 | +0.03(+0.31%) |
Nov 05, 2018 | 9.780 | 9.910 | 9.670 | 9.700 | 12,366 | +0.00(+0.00%) |
Nov 02, 2018 | 10.02 | 10.15 | 9.570 | 9.700 | 12,808 | -0.38(-3.77%) |