Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.629 | 9.708 | 9.470 | 9.492 | 552,219 | -0.17(-1.72%) |
Jan 30, 2019 | 9.586 | 9.694 | 9.377 | 9.658 | 382,591 | +0.19(+2.06%) |
Jan 29, 2019 | 9.449 | 9.593 | 9.225 | 9.463 | 699,751 | +0.09(+1.00%) |
Jan 28, 2019 | 9.420 | 9.557 | 9.305 | 9.369 | 727,920 | -0.12(-1.22%) |
Jan 25, 2019 | 9.312 | 9.564 | 9.312 | 9.485 | 346,041 | +0.37(+4.03%) |
Jan 24, 2019 | 9.132 | 9.341 | 9.052 | 9.117 | 758,877 | -0.02(-0.24%) |
Jan 23, 2019 | 9.153 | 9.196 | 8.966 | 9.139 | 340,087 | +0.02(+0.24%) |
Jan 22, 2019 | 9.470 | 9.528 | 9.059 | 9.117 | 792,166 | -0.35(-3.73%) |
Jan 18, 2019 | 9.297 | 9.586 | 9.297 | 9.470 | 418,746 | +0.24(+2.58%) |
Jan 17, 2019 | 9.031 | 9.348 | 9.031 | 9.232 | 485,593 | +0.14(+1.51%) |
Jan 16, 2019 | 8.980 | 9.283 | 8.923 | 9.096 | 417,469 | +0.12(+1.37%) |
Jan 15, 2019 | 8.793 | 9.016 | 8.764 | 8.973 | 540,470 | +0.08(+0.89%) |
Jan 14, 2019 | 9.110 | 9.110 | 8.728 | 8.894 | 510,853 | -0.31(-3.37%) |
Jan 11, 2019 | 9.160 | 9.247 | 9.117 | 9.204 | 463,285 | +0.03(+0.31%) |
Jan 10, 2019 | 9.146 | 9.283 | 9.045 | 9.175 | 480,956 | -0.01(-0.08%) |
Jan 09, 2019 | 9.204 | 9.261 | 9.023 | 9.182 | 405,688 | +0.09(+0.95%) |
Jan 08, 2019 | 9.031 | 9.276 | 9.031 | 9.096 | 937,926 | +0.16(+1.77%) |
Jan 07, 2019 | 8.822 | 9.059 | 8.541 | 8.937 | 719,387 | +0.13(+1.47%) |
Jan 04, 2019 | 8.562 | 8.850 | 8.526 | 8.807 | 698,465 | +0.48(+5.71%) |
Jan 03, 2019 | 8.555 | 8.555 | 8.180 | 8.332 | 410,736 | -0.30(-3.43%) |
Jan 02, 2019 | 8.137 | 8.678 | 8.054 | 8.627 | 821,198 | +0.32(+3.91%) |
Dec 31, 2018 | 8.324 | 8.360 | 8.014 | 8.303 | 701,795 | +0.04(+0.44%) |
Dec 28, 2018 | 8.389 | 8.512 | 8.144 | 8.267 | 762,567 | -0.08(-0.95%) |
Dec 27, 2018 | 7.914 | 8.353 | 7.914 | 8.346 | 487,546 | +0.22(+2.75%) |
Dec 26, 2018 | 7.878 | 8.123 | 7.575 | 8.123 | 714,711 | +0.30(+3.87%) |
Dec 24, 2018 | 7.964 | 8.029 | 7.762 | 7.820 | 346,735 | -0.14(-1.81%) |
Dec 21, 2018 | 8.159 | 8.461 | 7.950 | 7.964 | 3,826,437 | -0.15(-1.86%) |
Dec 20, 2018 | 7.921 | 8.216 | 7.849 | 8.115 | 986,294 | +0.15(+1.90%) |
Dec 19, 2018 | 8.058 | 8.360 | 7.899 | 7.964 | 870,064 | -0.02(-0.27%) |
Dec 18, 2018 | 7.820 | 8.130 | 7.820 | 7.986 | 1,057,039 | +0.16(+2.03%) |
Dec 17, 2018 | 7.798 | 8.209 | 7.705 | 7.827 | 899,701 | -0.12(-1.54%) |
Dec 14, 2018 | 8.252 | 8.425 | 7.892 | 7.950 | 911,030 | -0.39(-4.67%) |
Dec 13, 2018 | 8.533 | 8.548 | 8.288 | 8.339 | 1,016,886 | -0.09(-1.03%) |
Dec 12, 2018 | 8.483 | 8.591 | 8.382 | 8.425 | 538,133 | +0.19(+2.27%) |
Dec 11, 2018 | 8.591 | 8.620 | 8.058 | 8.238 | 996,097 | -0.08(-0.95%) |
Dec 10, 2018 | 8.180 | 8.396 | 8.072 | 8.317 | 985,000 | +0.14(+1.67%) |
Dec 07, 2018 | 8.245 | 8.656 | 8.133 | 8.180 | 1,631,279 | +0.05(+0.62%) |
Dec 06, 2018 | 8.447 | 8.541 | 7.784 | 8.130 | 1,644,414 | -0.51(-5.92%) |
Dec 04, 2018 | 9.232 | 9.305 | 8.598 | 8.641 | 570,538 | -0.58(-6.33%) |
Dec 03, 2018 | 9.009 | 9.456 | 9.009 | 9.225 | 923,960 | +0.43(+4.92%) |
Nov 30, 2018 | 8.992 | 9.084 | 8.729 | 8.793 | 669,791 | -0.28(-3.06%) |
Nov 29, 2018 | 9.006 | 9.226 | 8.864 | 9.070 | 470,946 | +0.01(+0.16%) |
Nov 28, 2018 | 8.956 | 9.070 | 8.587 | 9.056 | 565,414 | +0.14(+1.59%) |
Nov 27, 2018 | 8.821 | 9.162 | 8.786 | 8.914 | 569,881 | +0.04(+0.48%) |
Nov 26, 2018 | 9.042 | 9.269 | 8.594 | 8.871 | 1,616,327 | -0.09(-0.95%) |
Nov 23, 2018 | 9.063 | 9.148 | 8.747 | 8.956 | 279,818 | -0.31(-3.30%) |
Nov 21, 2018 | 9.262 | 9.262 | 9.262 | 0 | +0.41(+4.66%) | |
Nov 20, 2018 | 8.914 | 8.978 | 8.629 | 8.850 | 827,423 | -0.23(-2.58%) |
Nov 19, 2018 | 9.148 | 9.369 | 8.999 | 9.084 | 390,444 | -0.11(-1.16%) |
Nov 16, 2018 | 9.326 | 9.354 | 9.106 | 9.191 | 856,900 | -0.21(-2.27%) |
Nov 15, 2018 | 9.198 | 9.475 | 9.155 | 9.404 | 675,416 | +0.08(+0.84%) |
Nov 14, 2018 | 9.212 | 9.596 | 9.155 | 9.326 | 717,135 | +0.18(+2.02%) |
Nov 13, 2018 | 9.184 | 9.340 | 8.969 | 9.141 | 698,727 | -0.06(-0.69%) |
Nov 12, 2018 | 9.560 | 9.667 | 9.177 | 9.205 | 800,580 | -0.39(-4.07%) |
Nov 09, 2018 | 9.226 | 9.838 | 9.184 | 9.596 | 1,354,355 | +0.28(+2.97%) |
Nov 08, 2018 | 9.738 | 10.31 | 9.093 | 9.319 | 2,083,822 | -1.92(-17.08%) |
Nov 07, 2018 | 11.12 | 11.25 | 10.86 | 11.24 | 587,405 | +0.25(+2.26%) |
Nov 06, 2018 | 10.69 | 11.08 | 10.66 | 10.99 | 460,400 | +0.32(+3.00%) |
Nov 05, 2018 | 10.74 | 10.74 | 10.49 | 10.67 | 483,102 | +0.01(+0.07%) |
Nov 02, 2018 | 10.63 | 10.71 | 10.21 | 10.66 | 882,082 | -0.01(-0.07%) |