Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.386 | 9.399 | 9.354 | 9.393 | 77,120 | -0.01(-0.07%) |
Feb 27, 2019 | 9.361 | 9.399 | 9.335 | 9.399 | 72,118 | +0.03(+0.34%) |
Feb 26, 2019 | 9.386 | 9.390 | 9.354 | 9.367 | 58,344 | -0.03(-0.27%) |
Feb 25, 2019 | 9.335 | 9.393 | 9.335 | 9.393 | 129,486 | +0.09(+0.96%) |
Feb 22, 2019 | 9.246 | 9.303 | 9.214 | 9.303 | 100,280 | +0.09(+0.97%) |
Feb 21, 2019 | 9.214 | 9.259 | 9.201 | 9.214 | 100,313 | +0.00(+0.00%) |
Feb 20, 2019 | 9.233 | 9.240 | 9.182 | 9.214 | 109,631 | +0.02(+0.21%) |
Feb 19, 2019 | 9.220 | 9.240 | 9.189 | 9.195 | 87,350 | -0.01(-0.14%) |
Feb 15, 2019 | 9.265 | 9.265 | 9.208 | 9.208 | 94,316 | -0.04(-0.48%) |
Feb 14, 2019 | 9.170 | 9.252 | 9.144 | 9.252 | 124,375 | +0.06(+0.69%) |
Feb 13, 2019 | 9.265 | 9.265 | 9.170 | 9.189 | 76,245 | -0.04(-0.48%) |
Feb 12, 2019 | 9.265 | 9.265 | 9.208 | 9.233 | 74,532 | +0.03(+0.28%) |
Feb 11, 2019 | 9.195 | 9.208 | 9.157 | 9.208 | 42,466 | +0.06(+0.63%) |
Feb 08, 2019 | 9.131 | 9.170 | 9.106 | 9.150 | 52,886 | -0.01(-0.07%) |
Feb 07, 2019 | 9.150 | 9.171 | 9.119 | 9.157 | 138,563 | +0.01(+0.07%) |
Feb 06, 2019 | 9.163 | 9.208 | 9.150 | 9.150 | 68,521 | -0.03(-0.28%) |
Feb 05, 2019 | 9.208 | 9.240 | 9.144 | 9.176 | 145,279 | -0.03(-0.30%) |
Feb 04, 2019 | 9.203 | 9.216 | 9.159 | 9.203 | 143,574 | +0.00(+0.00%) |
Feb 01, 2019 | 9.210 | 9.222 | 9.134 | 9.203 | 160,308 | +0.00(+0.00%) |
Jan 31, 2019 | 9.140 | 9.210 | 9.115 | 9.203 | 176,232 | +0.09(+0.97%) |
Jan 30, 2019 | 9.108 | 9.127 | 9.077 | 9.115 | 100,373 | +0.04(+0.49%) |
Jan 29, 2019 | 9.108 | 9.108 | 9.039 | 9.070 | 91,074 | -0.04(-0.42%) |
Jan 28, 2019 | 8.938 | 9.108 | 8.931 | 9.108 | 132,733 | +0.16(+1.77%) |
Jan 25, 2019 | 8.931 | 8.969 | 8.931 | 8.950 | 82,367 | +0.02(+0.21%) |
Jan 24, 2019 | 8.957 | 9.007 | 8.868 | 8.931 | 409,873 | +0.00(+0.00%) |
Jan 23, 2019 | 9.083 | 9.089 | 8.931 | 8.931 | 267,281 | -0.15(-1.60%) |
Jan 22, 2019 | 9.134 | 9.172 | 9.077 | 9.077 | 61,459 | -0.08(-0.83%) |
Jan 18, 2019 | 9.070 | 9.210 | 9.051 | 9.153 | 226,867 | +0.11(+1.19%) |
Jan 17, 2019 | 9.001 | 9.045 | 8.988 | 9.045 | 80,986 | +0.08(+0.85%) |
Jan 16, 2019 | 9.001 | 9.026 | 8.969 | 8.969 | 113,411 | -0.03(-0.37%) |
Jan 15, 2019 | 9.040 | 9.072 | 8.965 | 9.003 | 117,343 | -0.04(-0.42%) |
Jan 14, 2019 | 9.141 | 9.179 | 9.040 | 9.040 | 68,809 | -0.18(-1.97%) |
Jan 11, 2019 | 9.135 | 9.223 | 9.110 | 9.223 | 133,480 | +0.07(+0.75%) |
Jan 10, 2019 | 9.066 | 9.204 | 9.003 | 9.153 | 176,343 | +0.08(+0.83%) |
Jan 09, 2019 | 9.072 | 9.078 | 8.971 | 9.078 | 126,328 | +0.10(+1.12%) |
Jan 08, 2019 | 8.984 | 8.993 | 8.833 | 8.978 | 101,898 | +0.12(+1.35%) |
Jan 07, 2019 | 8.789 | 8.877 | 8.768 | 8.858 | 137,205 | +0.14(+1.58%) |
Jan 04, 2019 | 8.676 | 8.727 | 8.664 | 8.720 | 112,773 | +0.11(+1.24%) |
Jan 03, 2019 | 8.645 | 8.657 | 8.588 | 8.614 | 75,366 | -0.06(-0.65%) |
Jan 02, 2019 | 8.563 | 8.701 | 8.482 | 8.670 | 154,860 | +0.03(+0.29%) |
Dec 31, 2018 | 8.720 | 8.720 | 8.570 | 8.645 | 244,023 | -0.03(-0.29%) |
Dec 28, 2018 | 8.563 | 8.714 | 8.563 | 8.670 | 274,127 | +0.06(+0.66%) |
Dec 27, 2018 | 8.595 | 8.620 | 8.537 | 8.614 | 294,382 | -0.01(-0.15%) |
Dec 26, 2018 | 8.325 | 8.626 | 8.325 | 8.626 | 202,098 | +0.34(+4.09%) |
Dec 24, 2018 | 8.168 | 8.369 | 8.136 | 8.287 | 140,966 | +0.16(+1.93%) |
Dec 21, 2018 | 8.306 | 8.344 | 8.130 | 8.130 | 215,192 | -0.13(-1.52%) |
Dec 20, 2018 | 8.381 | 8.431 | 8.168 | 8.256 | 298,210 | -0.23(-2.74%) |
Dec 19, 2018 | 8.620 | 8.620 | 8.431 | 8.488 | 412,383 | -0.13(-1.53%) |
Dec 18, 2018 | 8.758 | 8.762 | 8.570 | 8.620 | 243,253 | -0.14(-1.58%) |
Dec 17, 2018 | 8.796 | 8.833 | 8.758 | 8.758 | 178,586 | -0.06(-0.64%) |
Dec 14, 2018 | 8.840 | 8.946 | 8.764 | 8.814 | 220,608 | -0.12(-1.36%) |
Dec 13, 2018 | 8.960 | 8.969 | 8.929 | 8.936 | 91,516 | -0.03(-0.35%) |
Dec 12, 2018 | 8.979 | 8.998 | 8.951 | 8.967 | 97,345 | +0.02(+0.21%) |
Dec 11, 2018 | 9.134 | 9.134 | 8.942 | 8.948 | 156,855 | -0.13(-1.43%) |
Dec 10, 2018 | 9.072 | 9.091 | 9.060 | 9.078 | 113,885 | +0.01(+0.07%) |
Dec 07, 2018 | 9.134 | 9.165 | 9.041 | 9.072 | 165,411 | -0.05(-0.54%) |
Dec 06, 2018 | 9.140 | 9.159 | 9.081 | 9.121 | 151,694 | -0.05(-0.54%) |
Dec 04, 2018 | 9.190 | 9.190 | 9.134 | 9.171 | 141,527 | -0.02(-0.20%) |