Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.822 | 9.107 | 8.822 | 9.059 | 80,276 | +0.24(+2.76%) |
Jan 30, 2019 | 8.638 | 8.914 | 8.543 | 8.816 | 650,241 | +0.18(+2.13%) |
Jan 29, 2019 | 8.590 | 8.673 | 8.436 | 8.632 | 173,270 | +0.05(+0.55%) |
Jan 28, 2019 | 8.293 | 8.667 | 8.293 | 8.584 | 231,443 | +0.25(+2.99%) |
Jan 25, 2019 | 8.442 | 8.584 | 8.305 | 8.335 | 136,350 | -0.08(-0.92%) |
Jan 24, 2019 | 8.139 | 8.531 | 8.139 | 8.412 | 272,727 | +0.26(+3.13%) |
Jan 23, 2019 | 8.418 | 8.442 | 8.079 | 8.156 | 139,715 | -0.26(-3.11%) |
Jan 22, 2019 | 8.620 | 8.626 | 8.237 | 8.418 | 119,112 | -0.26(-2.95%) |
Jan 18, 2019 | 8.846 | 8.893 | 8.649 | 8.673 | 101,168 | -0.17(-1.95%) |
Jan 17, 2019 | 8.840 | 8.911 | 8.709 | 8.846 | 115,219 | -0.04(-0.40%) |
Jan 16, 2019 | 8.768 | 8.947 | 8.768 | 8.881 | 76,499 | +0.14(+1.56%) |
Jan 15, 2019 | 8.685 | 8.911 | 8.644 | 8.745 | 53,156 | +0.06(+0.68%) |
Jan 14, 2019 | 8.958 | 8.991 | 8.602 | 8.685 | 214,646 | -0.29(-3.18%) |
Jan 11, 2019 | 9.024 | 9.030 | 8.774 | 8.970 | 302,831 | -0.09(-0.98%) |
Jan 10, 2019 | 9.166 | 9.202 | 8.988 | 9.059 | 79,852 | -0.11(-1.17%) |
Jan 09, 2019 | 9.220 | 9.220 | 9.089 | 9.166 | 147,806 | -0.01(-0.13%) |
Jan 08, 2019 | 9.404 | 9.404 | 9.024 | 9.178 | 122,590 | -0.22(-2.34%) |
Jan 07, 2019 | 9.131 | 9.404 | 8.917 | 9.398 | 118,190 | +0.27(+2.99%) |
Jan 04, 2019 | 8.929 | 9.172 | 8.899 | 9.125 | 124,230 | +0.37(+4.21%) |
Jan 03, 2019 | 8.952 | 8.991 | 8.644 | 8.756 | 75,655 | -0.20(-2.25%) |
Jan 02, 2019 | 8.376 | 9.154 | 8.317 | 8.958 | 200,304 | +0.52(+6.20%) |
Dec 31, 2018 | 8.626 | 8.988 | 8.323 | 8.436 | 308,723 | -0.02(-0.28%) |
Dec 28, 2018 | 8.525 | 8.632 | 8.240 | 8.459 | 189,543 | -0.04(-0.42%) |
Dec 27, 2018 | 8.459 | 9.033 | 8.204 | 8.495 | 214,320 | +0.01(+0.14%) |
Dec 26, 2018 | 8.412 | 8.584 | 8.186 | 8.483 | 226,846 | +0.07(+0.85%) |
Dec 24, 2018 | 8.620 | 8.670 | 8.412 | 8.412 | 90,900 | -0.20(-2.34%) |
Dec 21, 2018 | 8.958 | 8.958 | 8.418 | 8.614 | 268,155 | -0.34(-3.85%) |
Dec 20, 2018 | 8.947 | 9.125 | 8.739 | 8.958 | 340,777 | +0.00(+0.00%) |
Dec 19, 2018 | 9.434 | 9.440 | 8.917 | 8.958 | 246,350 | -0.48(-5.10%) |
Dec 18, 2018 | 10.16 | 10.16 | 9.119 | 9.440 | 443,141 | -0.89(-8.63%) |
Dec 17, 2018 | 11.45 | 11.59 | 10.29 | 10.33 | 321,850 | -1.09(-9.57%) |
Dec 14, 2018 | 11.49 | 11.67 | 11.29 | 11.42 | 158,065 | -0.07(-0.62%) |
Dec 13, 2018 | 11.88 | 12.03 | 11.40 | 11.49 | 234,789 | -0.45(-3.73%) |
Dec 12, 2018 | 11.22 | 12.03 | 11.22 | 11.94 | 229,366 | +1.31(+12.29%) |
Dec 11, 2018 | 10.78 | 10.80 | 10.40 | 10.63 | 83,429 | -0.02(-0.22%) |
Dec 10, 2018 | 10.31 | 10.68 | 9.820 | 10.66 | 139,745 | +0.35(+3.40%) |
Dec 07, 2018 | 10.56 | 10.60 | 10.16 | 10.31 | 127,596 | -0.29(-2.69%) |
Dec 06, 2018 | 10.46 | 10.63 | 10.33 | 10.59 | 56,918 | +0.08(+0.74%) |
Dec 04, 2018 | 10.78 | 10.78 | 10.47 | 10.51 | 71,373 | -0.23(-2.10%) |
Dec 03, 2018 | 10.92 | 10.92 | 10.60 | 10.74 | 38,449 | -0.05(-0.50%) |
Nov 30, 2018 | 10.94 | 11.01 | 10.40 | 10.79 | 64,640 | -0.17(-1.52%) |
Nov 29, 2018 | 10.59 | 11.00 | 10.59 | 10.96 | 41,208 | +0.31(+2.90%) |
Nov 28, 2018 | 10.27 | 10.75 | 10.17 | 10.65 | 67,496 | +0.39(+3.82%) |
Nov 27, 2018 | 10.29 | 10.44 | 10.13 | 10.26 | 44,194 | -0.07(-0.63%) |
Nov 26, 2018 | 10.70 | 10.70 | 10.28 | 10.32 | 46,619 | -0.33(-3.12%) |
Nov 23, 2018 | 10.34 | 10.67 | 10.34 | 10.66 | 23,398 | +0.23(+2.16%) |
Nov 21, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.32 | 10.38 | 10.19 | 10.22 | 59,169 | -0.19(-1.83%) |
Nov 19, 2018 | 10.51 | 10.79 | 10.34 | 10.41 | 32,018 | -0.12(-1.13%) |
Nov 16, 2018 | 10.38 | 10.54 | 10.34 | 10.53 | 41,915 | +0.07(+0.68%) |
Nov 15, 2018 | 10.23 | 10.58 | 10.21 | 10.46 | 91,878 | +0.15(+1.50%) |
Nov 14, 2018 | 10.50 | 10.70 | 10.12 | 10.30 | 46,854 | -0.13(-1.24%) |
Nov 13, 2018 | 10.54 | 10.63 | 10.28 | 10.43 | 42,128 | -0.07(-0.67%) |
Nov 12, 2018 | 10.78 | 11.07 | 10.44 | 10.50 | 120,368 | -0.27(-2.51%) |
Nov 09, 2018 | 11.21 | 11.21 | 10.77 | 10.77 | 91,059 | -0.50(-4.44%) |
Nov 08, 2018 | 11.26 | 11.30 | 11.01 | 11.27 | 70,530 | +0.00(+0.00%) |
Nov 07, 2018 | 11.30 | 11.52 | 10.89 | 11.27 | 65,938 | +0.03(+0.26%) |
Nov 06, 2018 | 10.81 | 11.28 | 10.76 | 11.24 | 11,946 | +0.06(+0.53%) |
Nov 05, 2018 | 11.23 | 11.25 | 10.97 | 11.18 | 45,782 | -0.03(-0.26%) |
Nov 02, 2018 | 11.25 | 11.30 | 11.08 | 11.21 | 63,367 | -0.03(-0.26%) |