Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.493 | 8.613 | 8.013 | 8.235 | 1,248,519 | -0.19(-2.30%) |
Feb 27, 2019 | 8.862 | 8.973 | 8.410 | 8.428 | 775,244 | -0.42(-4.80%) |
Feb 26, 2019 | 8.844 | 8.955 | 8.631 | 8.853 | 404,070 | -0.04(-0.42%) |
Feb 25, 2019 | 9.379 | 9.582 | 8.788 | 8.890 | 826,313 | -0.38(-4.08%) |
Feb 22, 2019 | 8.788 | 9.287 | 8.742 | 9.268 | 1,642,413 | +0.59(+6.81%) |
Feb 21, 2019 | 8.779 | 8.871 | 8.558 | 8.678 | 753,026 | -0.26(-2.89%) |
Feb 20, 2019 | 9.259 | 9.582 | 8.798 | 8.936 | 1,167,862 | -0.27(-2.91%) |
Feb 19, 2019 | 9.721 | 9.841 | 9.139 | 9.204 | 1,289,636 | -0.61(-6.21%) |
Feb 15, 2019 | 10.03 | 10.03 | 9.564 | 9.813 | 817,415 | -0.18(-1.76%) |
Feb 14, 2019 | 9.665 | 10.01 | 9.601 | 9.989 | 439,468 | +0.22(+2.27%) |
Feb 13, 2019 | 10.16 | 10.29 | 9.739 | 9.767 | 396,455 | -0.41(-3.99%) |
Feb 12, 2019 | 10.13 | 10.39 | 10.11 | 10.17 | 694,939 | +0.18(+1.85%) |
Feb 11, 2019 | 9.970 | 10.07 | 9.730 | 9.989 | 225,525 | +0.03(+0.28%) |
Feb 08, 2019 | 9.832 | 10.02 | 9.472 | 9.961 | 703,675 | +0.15(+1.51%) |
Feb 07, 2019 | 9.804 | 9.887 | 9.268 | 9.813 | 885,157 | -0.12(-1.21%) |
Feb 06, 2019 | 10.26 | 10.39 | 9.878 | 9.933 | 1,061,912 | -0.51(-4.86%) |
Feb 05, 2019 | 10.42 | 10.73 | 10.20 | 10.44 | 1,068,096 | +0.01(+0.09%) |
Feb 04, 2019 | 9.832 | 10.55 | 9.832 | 10.43 | 1,434,772 | +0.54(+5.51%) |
Feb 01, 2019 | 9.573 | 9.933 | 9.324 | 9.887 | 628,931 | +0.20(+2.10%) |
Jan 31, 2019 | 9.592 | 9.813 | 9.305 | 9.684 | 1,015,765 | +0.18(+1.94%) |
Jan 30, 2019 | 9.213 | 9.499 | 9.084 | 9.499 | 944,199 | +0.35(+3.83%) |
Jan 29, 2019 | 9.121 | 9.232 | 8.881 | 9.148 | 707,847 | +0.11(+1.23%) |
Jan 28, 2019 | 8.604 | 9.102 | 8.438 | 9.038 | 790,756 | +0.32(+3.71%) |
Jan 25, 2019 | 8.659 | 8.839 | 8.576 | 8.715 | 689,484 | +0.18(+2.16%) |
Jan 24, 2019 | 8.622 | 8.853 | 8.493 | 8.530 | 1,258,864 | -0.12(-1.39%) |
Jan 23, 2019 | 8.558 | 8.668 | 8.410 | 8.650 | 406,138 | +0.19(+2.29%) |
Jan 22, 2019 | 8.696 | 8.696 | 8.281 | 8.456 | 1,015,862 | -0.28(-3.17%) |
Jan 18, 2019 | 8.585 | 8.816 | 8.318 | 8.733 | 860,528 | +0.24(+2.83%) |
Jan 17, 2019 | 8.475 | 8.558 | 8.271 | 8.493 | 614,730 | +0.00(+0.00%) |
Jan 16, 2019 | 8.678 | 8.936 | 8.447 | 8.493 | 747,365 | -0.17(-1.92%) |
Jan 15, 2019 | 8.668 | 8.908 | 8.558 | 8.659 | 697,171 | -0.03(-0.32%) |
Jan 14, 2019 | 8.881 | 8.927 | 8.678 | 8.687 | 306,510 | -0.22(-2.49%) |
Jan 11, 2019 | 8.733 | 8.936 | 8.641 | 8.908 | 557,762 | +0.16(+1.79%) |
Jan 10, 2019 | 8.567 | 8.936 | 8.419 | 8.751 | 1,020,946 | +0.17(+1.94%) |
Jan 09, 2019 | 8.262 | 8.678 | 8.244 | 8.585 | 1,419,089 | +0.35(+4.26%) |
Jan 08, 2019 | 8.041 | 8.364 | 7.967 | 8.235 | 595,147 | +0.04(+0.45%) |
Jan 07, 2019 | 8.198 | 8.576 | 8.031 | 8.198 | 1,295,240 | -0.02(-0.22%) |
Jan 04, 2019 | 7.847 | 8.308 | 7.644 | 8.216 | 718,948 | +0.33(+4.22%) |
Jan 03, 2019 | 7.838 | 7.911 | 7.588 | 7.884 | 336,853 | +0.05(+0.59%) |
Jan 02, 2019 | 8.059 | 8.059 | 7.764 | 7.838 | 344,635 | -0.18(-2.19%) |
Dec 31, 2018 | 7.736 | 8.050 | 7.616 | 8.013 | 484,643 | +0.30(+3.95%) |
Dec 28, 2018 | 7.413 | 7.819 | 7.228 | 7.708 | 729,456 | +0.35(+4.77%) |
Dec 27, 2018 | 6.951 | 7.358 | 6.794 | 7.358 | 593,791 | +0.31(+4.46%) |
Dec 26, 2018 | 6.665 | 7.053 | 6.250 | 7.044 | 1,041,902 | +0.41(+6.12%) |
Dec 24, 2018 | 6.748 | 7.191 | 6.582 | 6.637 | 350,645 | -0.39(-5.52%) |
Dec 21, 2018 | 7.007 | 7.330 | 6.647 | 7.025 | 1,018,682 | -0.03(-0.39%) |
Dec 20, 2018 | 7.330 | 7.413 | 7.044 | 7.053 | 403,981 | -0.21(-2.92%) |
Dec 19, 2018 | 7.459 | 7.653 | 7.238 | 7.265 | 320,470 | -0.15(-1.99%) |
Dec 18, 2018 | 7.339 | 7.611 | 7.339 | 7.413 | 358,304 | +0.07(+1.01%) |
Dec 17, 2018 | 7.995 | 7.995 | 7.307 | 7.339 | 669,006 | -0.66(-8.20%) |
Dec 14, 2018 | 7.893 | 8.078 | 7.856 | 7.995 | 370,036 | +0.02(+0.23%) |
Dec 13, 2018 | 8.281 | 8.401 | 7.893 | 7.976 | 362,122 | -0.18(-2.15%) |
Dec 12, 2018 | 8.401 | 8.493 | 8.105 | 8.151 | 524,052 | -0.10(-1.23%) |
Dec 11, 2018 | 8.290 | 8.493 | 8.151 | 8.253 | 626,251 | +0.04(+0.45%) |
Dec 10, 2018 | 8.244 | 8.299 | 7.940 | 8.216 | 676,535 | -0.05(-0.56%) |
Dec 07, 2018 | 8.364 | 8.493 | 8.188 | 8.262 | 623,298 | -0.10(-1.21%) |
Dec 06, 2018 | 8.031 | 8.433 | 7.754 | 8.364 | 677,943 | +0.06(+0.67%) |
Dec 04, 2018 | 8.355 | 8.382 | 8.142 | 8.308 | 902,666 | -0.11(-1.32%) |