Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.896 | 8.925 | 8.854 | 8.925 | 45,202 | +0.03(+0.32%) |
Feb 27, 2019 | 8.818 | 8.896 | 8.818 | 8.896 | 46,796 | +0.09(+0.97%) |
Feb 26, 2019 | 8.882 | 8.911 | 8.797 | 8.811 | 168,125 | -0.06(-0.72%) |
Feb 25, 2019 | 8.882 | 8.896 | 8.847 | 8.875 | 84,755 | -0.01(-0.08%) |
Feb 22, 2019 | 8.981 | 8.981 | 8.854 | 8.882 | 71,662 | -0.06(-0.63%) |
Feb 21, 2019 | 8.918 | 8.939 | 8.861 | 8.939 | 33,098 | +0.02(+0.24%) |
Feb 20, 2019 | 8.932 | 8.996 | 8.833 | 8.918 | 134,287 | -0.01(-0.08%) |
Feb 19, 2019 | 8.918 | 8.939 | 8.889 | 8.925 | 39,686 | +0.01(+0.08%) |
Feb 15, 2019 | 8.896 | 8.918 | 8.882 | 8.918 | 40,909 | +0.03(+0.32%) |
Feb 14, 2019 | 8.825 | 8.889 | 8.825 | 8.889 | 37,607 | +0.07(+0.84%) |
Feb 13, 2019 | 8.850 | 8.914 | 8.815 | 8.815 | 40,657 | -0.03(-0.32%) |
Feb 12, 2019 | 8.885 | 8.927 | 8.843 | 8.843 | 46,998 | +0.00(+0.00%) |
Feb 11, 2019 | 8.885 | 8.914 | 8.843 | 8.843 | 55,899 | -0.05(-0.56%) |
Feb 08, 2019 | 8.899 | 8.907 | 8.843 | 8.892 | 36,302 | -0.01(-0.08%) |
Feb 07, 2019 | 8.892 | 8.907 | 8.871 | 8.899 | 34,569 | +0.00(+0.00%) |
Feb 06, 2019 | 8.878 | 8.935 | 8.871 | 8.899 | 15,038 | +0.01(+0.16%) |
Feb 05, 2019 | 8.843 | 8.921 | 8.843 | 8.885 | 22,388 | +0.04(+0.40%) |
Feb 04, 2019 | 8.914 | 8.957 | 8.815 | 8.850 | 59,189 | -0.07(-0.79%) |
Feb 01, 2019 | 8.963 | 8.970 | 8.864 | 8.921 | 36,585 | -0.01(-0.16%) |
Jan 31, 2019 | 8.977 | 8.977 | 8.885 | 8.935 | 83,420 | -0.01(-0.16%) |
Jan 30, 2019 | 8.991 | 8.998 | 8.942 | 8.949 | 50,705 | -0.02(-0.24%) |
Jan 29, 2019 | 8.977 | 9.005 | 8.942 | 8.970 | 55,943 | +0.04(+0.39%) |
Jan 28, 2019 | 8.942 | 8.956 | 8.881 | 8.935 | 53,072 | -0.01(-0.16%) |
Jan 25, 2019 | 8.878 | 8.949 | 8.878 | 8.949 | 38,145 | +0.08(+0.95%) |
Jan 24, 2019 | 8.885 | 8.885 | 8.794 | 8.864 | 62,913 | -0.02(-0.24%) |
Jan 23, 2019 | 8.878 | 8.885 | 8.815 | 8.885 | 23,935 | +0.04(+0.40%) |
Jan 22, 2019 | 8.737 | 8.850 | 8.737 | 8.850 | 43,004 | +0.11(+1.29%) |
Jan 18, 2019 | 8.646 | 8.751 | 8.639 | 8.737 | 31,339 | +0.11(+1.23%) |
Jan 17, 2019 | 8.639 | 8.653 | 8.596 | 8.632 | 67,518 | +0.02(+0.20%) |
Jan 16, 2019 | 8.593 | 8.682 | 8.586 | 8.614 | 67,143 | +0.04(+0.41%) |
Jan 15, 2019 | 8.747 | 8.747 | 8.579 | 8.579 | 55,319 | -0.16(-1.85%) |
Jan 14, 2019 | 8.810 | 8.810 | 8.712 | 8.740 | 58,794 | -0.08(-0.88%) |
Jan 11, 2019 | 8.824 | 8.845 | 8.768 | 8.817 | 54,458 | -0.02(-0.24%) |
Jan 10, 2019 | 8.845 | 8.852 | 8.782 | 8.838 | 50,691 | +0.00(+0.00%) |
Jan 09, 2019 | 8.901 | 8.901 | 8.803 | 8.838 | 60,307 | -0.04(-0.47%) |
Jan 08, 2019 | 8.880 | 8.896 | 8.831 | 8.880 | 71,636 | +0.00(+0.00%) |
Jan 07, 2019 | 8.509 | 8.880 | 8.509 | 8.880 | 91,612 | +0.38(+4.46%) |
Jan 04, 2019 | 8.382 | 8.551 | 8.382 | 8.502 | 54,458 | +0.12(+1.42%) |
Jan 03, 2019 | 8.368 | 8.460 | 8.368 | 8.382 | 81,506 | -0.01(-0.17%) |
Jan 02, 2019 | 8.417 | 8.488 | 8.396 | 8.396 | 86,179 | -0.08(-0.99%) |
Dec 31, 2018 | 8.495 | 8.579 | 8.410 | 8.481 | 183,903 | +0.01(+0.17%) |
Dec 28, 2018 | 8.523 | 8.558 | 8.467 | 8.467 | 97,511 | -0.09(-1.07%) |
Dec 27, 2018 | 8.551 | 8.558 | 8.460 | 8.558 | 66,630 | +0.01(+0.08%) |
Dec 26, 2018 | 8.551 | 8.558 | 8.481 | 8.551 | 47,059 | -0.01(-0.08%) |
Dec 24, 2018 | 8.593 | 8.593 | 8.403 | 8.558 | 32,931 | -0.04(-0.49%) |
Dec 21, 2018 | 8.733 | 8.733 | 8.593 | 8.600 | 60,730 | -0.14(-1.61%) |
Dec 20, 2018 | 8.824 | 8.838 | 8.558 | 8.740 | 102,545 | -0.07(-0.84%) |
Dec 19, 2018 | 8.800 | 8.856 | 8.772 | 8.814 | 78,458 | +0.01(+0.08%) |
Dec 18, 2018 | 8.953 | 8.953 | 8.716 | 8.807 | 75,652 | -0.09(-1.02%) |
Dec 17, 2018 | 8.639 | 8.953 | 8.618 | 8.898 | 168,176 | +0.25(+2.91%) |
Dec 14, 2018 | 8.549 | 8.660 | 8.479 | 8.646 | 86,981 | +0.08(+0.98%) |
Dec 13, 2018 | 8.584 | 8.602 | 8.542 | 8.563 | 44,532 | -0.05(-0.57%) |
Dec 12, 2018 | 8.535 | 8.611 | 8.486 | 8.611 | 62,718 | +0.09(+1.06%) |
Dec 11, 2018 | 8.514 | 8.521 | 8.458 | 8.521 | 57,600 | +0.04(+0.49%) |
Dec 10, 2018 | 8.500 | 8.514 | 8.458 | 8.479 | 41,702 | -0.01(-0.16%) |
Dec 07, 2018 | 8.486 | 8.500 | 8.444 | 8.493 | 125,385 | +0.03(+0.33%) |
Dec 06, 2018 | 8.304 | 8.507 | 8.304 | 8.465 | 176,112 | +0.11(+1.34%) |
Dec 04, 2018 | 8.346 | 8.381 | 8.325 | 8.353 | 90,851 | +0.01(+0.08%) |