Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.866 | 7.964 | 7.841 | 7.857 | 1,397,051 | +0.24(+3.11%) |
Feb 27, 2019 | 7.653 | 7.677 | 7.604 | 7.620 | 815,165 | -0.25(-3.12%) |
Feb 26, 2019 | 7.841 | 7.948 | 7.808 | 7.866 | 946,441 | -0.10(-1.23%) |
Feb 25, 2019 | 7.890 | 8.021 | 7.890 | 7.964 | 880,235 | +0.08(+1.04%) |
Feb 22, 2019 | 7.825 | 7.915 | 7.817 | 7.882 | 883,093 | +0.31(+4.11%) |
Feb 21, 2019 | 7.620 | 7.661 | 7.538 | 7.571 | 780,500 | +0.06(+0.76%) |
Feb 20, 2019 | 7.432 | 7.563 | 7.432 | 7.514 | 1,521,458 | +0.36(+5.03%) |
Feb 19, 2019 | 7.023 | 7.194 | 7.006 | 7.154 | 1,313,910 | +0.19(+2.70%) |
Feb 15, 2019 | 6.851 | 6.965 | 6.826 | 6.965 | 1,074,788 | -0.09(-1.28%) |
Feb 14, 2019 | 6.990 | 7.088 | 6.982 | 7.055 | 728,223 | +0.06(+0.82%) |
Feb 13, 2019 | 7.014 | 7.039 | 6.982 | 6.998 | 793,630 | -0.13(-1.84%) |
Feb 12, 2019 | 7.064 | 7.145 | 6.990 | 7.129 | 735,829 | +0.18(+2.59%) |
Feb 11, 2019 | 7.023 | 7.055 | 6.924 | 6.949 | 577,265 | -0.11(-1.51%) |
Feb 08, 2019 | 7.154 | 7.170 | 7.023 | 7.055 | 788,406 | -0.34(-4.65%) |
Feb 07, 2019 | 7.473 | 7.489 | 7.375 | 7.399 | 825,974 | -0.09(-1.20%) |
Feb 06, 2019 | 7.555 | 7.596 | 7.489 | 7.489 | 792,092 | -0.01(-0.11%) |
Feb 05, 2019 | 7.530 | 7.583 | 7.456 | 7.497 | 1,179,140 | +0.02(+0.22%) |
Feb 04, 2019 | 7.538 | 7.538 | 7.473 | 7.481 | 1,361,607 | -0.07(-0.87%) |
Feb 01, 2019 | 7.587 | 7.669 | 7.456 | 7.546 | 2,036,318 | -1.60(-17.46%) |
Jan 31, 2019 | 9.167 | 9.249 | 9.077 | 9.143 | 805,688 | -0.01(-0.09%) |
Jan 30, 2019 | 8.995 | 9.224 | 8.962 | 9.151 | 785,097 | +0.16(+1.82%) |
Jan 29, 2019 | 8.946 | 9.073 | 8.930 | 8.987 | 757,959 | +0.15(+1.67%) |
Jan 28, 2019 | 8.881 | 8.889 | 8.799 | 8.840 | 427,518 | -0.22(-2.44%) |
Jan 25, 2019 | 9.093 | 9.110 | 9.044 | 9.061 | 585,959 | +0.09(+1.00%) |
Jan 24, 2019 | 8.889 | 9.028 | 8.864 | 8.971 | 707,412 | +0.15(+1.67%) |
Jan 23, 2019 | 8.807 | 8.864 | 8.758 | 8.823 | 982,295 | +0.11(+1.32%) |
Jan 22, 2019 | 8.840 | 8.881 | 8.688 | 8.709 | 665,132 | -0.54(-5.84%) |
Jan 18, 2019 | 9.183 | 9.306 | 9.118 | 9.249 | 798,913 | +0.11(+1.25%) |
Jan 17, 2019 | 9.052 | 9.224 | 9.052 | 9.134 | 436,333 | +0.05(+0.54%) |
Jan 16, 2019 | 9.110 | 9.151 | 9.028 | 9.085 | 391,502 | -0.01(-0.09%) |
Jan 15, 2019 | 9.119 | 9.220 | 9.083 | 9.093 | 358,136 | +0.11(+1.28%) |
Jan 14, 2019 | 8.962 | 9.020 | 8.889 | 8.979 | 455,546 | -0.23(-2.49%) |
Jan 11, 2019 | 9.151 | 9.273 | 9.126 | 9.208 | 564,578 | +0.06(+0.63%) |
Jan 10, 2019 | 9.134 | 9.192 | 9.044 | 9.151 | 449,363 | -0.03(-0.36%) |
Jan 09, 2019 | 9.282 | 9.306 | 9.126 | 9.183 | 1,044,417 | -0.04(-0.44%) |
Jan 08, 2019 | 9.200 | 9.323 | 9.167 | 9.224 | 638,073 | +0.07(+0.81%) |
Jan 07, 2019 | 9.183 | 9.228 | 9.052 | 9.151 | 528,913 | -0.10(-1.06%) |
Jan 04, 2019 | 9.093 | 9.347 | 9.003 | 9.249 | 642,282 | +0.55(+6.30%) |
Jan 03, 2019 | 8.815 | 8.831 | 8.668 | 8.701 | 498,684 | -0.45(-4.92%) |
Jan 02, 2019 | 8.971 | 9.175 | 8.938 | 9.151 | 635,530 | -0.29(-3.12%) |
Dec 31, 2018 | 9.421 | 9.454 | 9.306 | 9.445 | 324,256 | +0.15(+1.58%) |
Dec 28, 2018 | 9.265 | 9.413 | 9.233 | 9.298 | 433,971 | +0.13(+1.43%) |
Dec 27, 2018 | 9.102 | 9.183 | 8.987 | 9.167 | 470,166 | -0.18(-1.93%) |
Dec 26, 2018 | 9.110 | 9.363 | 9.032 | 9.347 | 837,819 | +0.28(+3.07%) |
Dec 24, 2018 | 9.093 | 9.139 | 9.007 | 9.069 | 325,478 | -0.15(-1.60%) |
Dec 21, 2018 | 9.282 | 9.372 | 9.192 | 9.216 | 1,088,472 | -0.11(-1.14%) |
Dec 20, 2018 | 9.462 | 9.486 | 9.257 | 9.323 | 1,206,199 | +0.03(+0.35%) |
Dec 19, 2018 | 9.519 | 9.691 | 9.265 | 9.290 | 786,853 | -0.25(-2.58%) |
Dec 18, 2018 | 9.593 | 9.617 | 9.503 | 9.535 | 1,406,214 | +0.29(+3.10%) |
Dec 17, 2018 | 9.282 | 9.363 | 9.233 | 9.249 | 738,619 | +0.14(+1.53%) |
Dec 14, 2018 | 9.069 | 9.216 | 9.044 | 9.110 | 487,362 | -0.05(-0.54%) |
Dec 13, 2018 | 9.069 | 9.167 | 9.061 | 9.159 | 443,883 | +0.17(+1.91%) |
Dec 12, 2018 | 8.995 | 9.061 | 8.950 | 8.987 | 710,682 | +0.33(+3.78%) |
Dec 11, 2018 | 8.741 | 8.791 | 8.627 | 8.660 | 682,566 | +0.14(+1.63%) |
Dec 10, 2018 | 8.660 | 8.660 | 8.398 | 8.520 | 546,895 | -0.35(-3.97%) |
Dec 07, 2018 | 9.012 | 9.061 | 8.844 | 8.872 | 821,882 | -0.20(-2.25%) |
Dec 06, 2018 | 8.913 | 9.077 | 8.881 | 9.077 | 887,986 | -0.35(-3.73%) |
Dec 04, 2018 | 9.535 | 9.552 | 9.421 | 9.429 | 707,647 | -0.10(-1.03%) |