Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.760 | 9.280 | 8.720 | 8.810 | 159,983 | -0.02(-0.23%) |
Jan 30, 2019 | 8.500 | 8.860 | 8.260 | 8.830 | 148,911 | +0.37(+4.37%) |
Jan 29, 2019 | 8.370 | 8.660 | 8.020 | 8.460 | 208,480 | +0.11(+1.32%) |
Jan 28, 2019 | 8.600 | 8.710 | 8.340 | 8.350 | 130,439 | -0.31(-3.58%) |
Jan 25, 2019 | 8.530 | 8.735 | 8.411 | 8.660 | 91,200 | +0.13(+1.52%) |
Jan 24, 2019 | 8.530 | 8.740 | 8.250 | 8.530 | 101,549 | +0.02(+0.24%) |
Jan 23, 2019 | 8.510 | 8.642 | 8.340 | 8.510 | 118,280 | +0.03(+0.35%) |
Jan 22, 2019 | 8.870 | 8.890 | 8.300 | 8.480 | 119,410 | -0.42(-4.72%) |
Jan 18, 2019 | 8.740 | 9.030 | 8.300 | 8.900 | 198,000 | +0.16(+1.83%) |
Jan 17, 2019 | 8.960 | 9.140 | 8.670 | 8.740 | 132,847 | -0.23(-2.56%) |
Jan 16, 2019 | 9.360 | 9.380 | 8.580 | 8.970 | 266,499 | -0.33(-3.55%) |
Jan 15, 2019 | 8.820 | 9.440 | 8.810 | 9.300 | 116,548 | +0.41(+4.61%) |
Jan 14, 2019 | 9.200 | 9.330 | 8.810 | 8.890 | 147,519 | -0.37(-4.00%) |
Jan 11, 2019 | 9.450 | 9.640 | 8.980 | 9.260 | 176,700 | -0.25(-2.63%) |
Jan 10, 2019 | 9.650 | 9.730 | 9.280 | 9.510 | 223,979 | -0.20(-2.06%) |
Jan 09, 2019 | 9.860 | 10.05 | 9.590 | 9.710 | 121,785 | -0.14(-1.42%) |
Jan 08, 2019 | 9.880 | 9.940 | 9.550 | 9.850 | 231,468 | +0.08(+0.82%) |
Jan 07, 2019 | 9.830 | 10.03 | 9.653 | 9.770 | 195,368 | -0.01(-0.10%) |
Jan 04, 2019 | 8.970 | 9.870 | 8.600 | 9.780 | 242,300 | +0.91(+10.26%) |
Jan 03, 2019 | 8.510 | 8.990 | 8.510 | 8.870 | 342,509 | +0.36(+4.23%) |
Jan 02, 2019 | 8.210 | 8.880 | 8.090 | 8.510 | 166,916 | +0.21(+2.53%) |
Dec 31, 2018 | 8.050 | 8.490 | 7.970 | 8.300 | 139,200 | +0.30(+3.75%) |
Dec 28, 2018 | 7.880 | 8.240 | 7.645 | 8.000 | 140,800 | +0.13(+1.65%) |
Dec 27, 2018 | 7.860 | 8.087 | 7.582 | 7.870 | 154,123 | -0.15(-1.87%) |
Dec 26, 2018 | 7.530 | 8.110 | 7.530 | 8.020 | 193,663 | +0.54(+7.22%) |
Dec 24, 2018 | 7.250 | 7.750 | 7.180 | 7.480 | 160,900 | +0.22(+3.03%) |
Dec 21, 2018 | 7.810 | 7.860 | 7.150 | 7.260 | 709,300 | -0.57(-7.28%) |
Dec 20, 2018 | 8.250 | 8.250 | 7.550 | 7.830 | 265,190 | -0.41(-4.98%) |
Dec 19, 2018 | 8.600 | 8.810 | 8.080 | 8.240 | 294,488 | -0.33(-3.85%) |
Dec 18, 2018 | 8.880 | 8.960 | 8.420 | 8.570 | 193,099 | -0.25(-2.83%) |
Dec 17, 2018 | 9.350 | 9.410 | 8.770 | 8.820 | 577,744 | -0.64(-6.77%) |
Dec 14, 2018 | 9.430 | 9.560 | 9.250 | 9.460 | 137,500 | -0.03(-0.32%) |
Dec 13, 2018 | 9.730 | 9.911 | 9.470 | 9.490 | 87,435 | -0.25(-2.57%) |
Dec 12, 2018 | 9.610 | 9.880 | 9.540 | 9.740 | 148,990 | +0.25(+2.63%) |
Dec 11, 2018 | 9.480 | 9.800 | 9.195 | 9.490 | 159,293 | +0.16(+1.71%) |
Dec 10, 2018 | 9.430 | 9.430 | 8.900 | 9.330 | 237,409 | +0.10(+1.08%) |
Dec 07, 2018 | 9.780 | 9.880 | 9.160 | 9.230 | 254,600 | -0.62(-6.29%) |
Dec 06, 2018 | 10.10 | 10.30 | 9.630 | 9.850 | 283,667 | -0.19(-1.89%) |
Dec 04, 2018 | 9.560 | 10.26 | 9.560 | 10.04 | 499,500 | +0.78(+8.42%) |
Dec 03, 2018 | 9.180 | 9.290 | 9.014 | 9.260 | 117,874 | +0.29(+3.23%) |
Nov 30, 2018 | 8.660 | 9.000 | 8.650 | 8.970 | 97,700 | +0.24(+2.75%) |
Nov 29, 2018 | 8.930 | 9.040 | 8.620 | 8.730 | 147,482 | -0.27(-3.00%) |
Nov 28, 2018 | 8.740 | 9.170 | 8.725 | 9.000 | 110,749 | +0.26(+2.97%) |
Nov 27, 2018 | 9.040 | 9.380 | 8.610 | 8.740 | 111,285 | -0.41(-4.48%) |
Nov 26, 2018 | 8.840 | 9.180 | 8.650 | 9.150 | 182,785 | +0.43(+4.93%) |
Nov 23, 2018 | 8.420 | 8.860 | 8.360 | 8.720 | 72,000 | +0.22(+2.59%) |
Nov 21, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
Nov 20, 2018 | 8.760 | 9.200 | 8.430 | 8.450 | 401,577 | -0.52(-5.80%) |
Nov 19, 2018 | 8.750 | 9.120 | 8.540 | 8.970 | 293,740 | +0.16(+1.82%) |
Nov 16, 2018 | 8.610 | 9.090 | 8.450 | 8.810 | 432,200 | +0.04(+0.46%) |
Nov 15, 2018 | 8.840 | 9.310 | 8.740 | 8.770 | 236,355 | -0.16(-1.79%) |
Nov 14, 2018 | 9.570 | 10.75 | 8.400 | 8.930 | 523,526 | -1.16(-11.50%) |
Nov 13, 2018 | 10.31 | 10.49 | 9.930 | 10.09 | 157,592 | -0.16(-1.56%) |
Nov 12, 2018 | 10.56 | 10.56 | 10.02 | 10.25 | 157,608 | -0.31(-2.94%) |
Nov 09, 2018 | 10.86 | 10.86 | 10.42 | 10.56 | 67,500 | -0.44(-4.00%) |
Nov 08, 2018 | 11.05 | 11.20 | 10.85 | 11.00 | 111,628 | -0.05(-0.45%) |
Nov 07, 2018 | 10.44 | 11.08 | 10.43 | 11.05 | 176,978 | +0.63(+6.05%) |
Nov 06, 2018 | 10.72 | 10.77 | 10.17 | 10.42 | 116,904 | -0.31(-2.89%) |
Nov 05, 2018 | 10.90 | 10.95 | 10.60 | 10.73 | 65,515 | -0.27(-2.45%) |
Nov 02, 2018 | 10.93 | 11.35 | 10.51 | 11.00 | 93,700 | +0.10(+0.92%) |