Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.677 | 9.728 | 9.635 | 9.668 | 535,046 | -0.01(-0.10%) |
Feb 27, 2019 | 9.639 | 9.724 | 9.593 | 9.677 | 426,282 | +0.14(+1.47%) |
Feb 26, 2019 | 9.462 | 9.546 | 9.462 | 9.537 | 550,526 | +0.11(+1.19%) |
Feb 25, 2019 | 9.546 | 9.583 | 9.406 | 9.424 | 379,150 | -0.26(-2.70%) |
Feb 22, 2019 | 9.705 | 9.752 | 9.677 | 9.686 | 276,908 | +0.03(+0.29%) |
Feb 21, 2019 | 9.649 | 9.705 | 9.644 | 9.658 | 287,268 | -0.01(-0.10%) |
Feb 20, 2019 | 9.546 | 9.761 | 9.546 | 9.668 | 573,637 | +0.03(+0.29%) |
Feb 19, 2019 | 9.546 | 9.640 | 9.546 | 9.639 | 597,224 | +0.03(+0.29%) |
Feb 15, 2019 | 9.481 | 9.611 | 9.438 | 9.611 | 562,480 | +0.24(+2.59%) |
Feb 14, 2019 | 9.284 | 9.387 | 9.219 | 9.368 | 584,953 | +0.06(+0.60%) |
Feb 13, 2019 | 9.275 | 9.340 | 9.247 | 9.312 | 977,196 | +0.12(+1.32%) |
Feb 12, 2019 | 9.275 | 9.284 | 9.163 | 9.191 | 393,672 | +0.11(+1.24%) |
Feb 11, 2019 | 8.957 | 9.107 | 8.938 | 9.079 | 964,050 | -0.05(-0.51%) |
Feb 08, 2019 | 9.144 | 9.153 | 9.004 | 9.125 | 4,117,475 | +0.01(+0.10%) |
Feb 07, 2019 | 9.247 | 9.275 | 8.985 | 9.116 | 356,454 | -0.17(-1.81%) |
Feb 06, 2019 | 9.191 | 9.340 | 9.153 | 9.284 | 402,185 | +0.02(+0.20%) |
Feb 05, 2019 | 9.237 | 9.401 | 9.214 | 9.266 | 339,073 | -0.16(-1.69%) |
Feb 04, 2019 | 9.312 | 9.424 | 9.153 | 9.424 | 839,876 | -0.07(-0.79%) |
Feb 01, 2019 | 9.303 | 9.546 | 9.303 | 9.499 | 670,719 | +0.22(+2.42%) |
Jan 31, 2019 | 9.396 | 9.493 | 9.209 | 9.275 | 352,080 | -0.04(-0.40%) |
Jan 30, 2019 | 9.275 | 9.424 | 9.237 | 9.312 | 457,590 | +0.18(+1.94%) |
Jan 29, 2019 | 9.088 | 9.256 | 9.088 | 9.135 | 356,299 | +0.18(+1.98%) |
Jan 28, 2019 | 8.948 | 8.962 | 8.817 | 8.957 | 311,598 | -0.24(-2.64%) |
Jan 25, 2019 | 9.163 | 9.237 | 9.125 | 9.200 | 154,658 | +0.07(+0.72%) |
Jan 24, 2019 | 9.041 | 9.163 | 9.022 | 9.135 | 460,958 | +0.11(+1.24%) |
Jan 23, 2019 | 9.135 | 9.144 | 8.901 | 9.022 | 602,505 | -0.07(-0.82%) |
Jan 22, 2019 | 9.069 | 9.113 | 8.938 | 9.097 | 532,426 | -0.15(-1.62%) |
Jan 18, 2019 | 9.097 | 9.294 | 9.032 | 9.247 | 435,309 | +0.23(+2.59%) |
Jan 17, 2019 | 8.901 | 9.069 | 8.807 | 9.013 | 595,470 | -0.01(-0.16%) |
Jan 16, 2019 | 8.957 | 9.041 | 8.845 | 9.027 | 366,459 | +0.05(+0.57%) |
Jan 15, 2019 | 8.854 | 9.013 | 8.854 | 8.976 | 359,854 | +0.23(+2.67%) |
Jan 14, 2019 | 8.835 | 8.929 | 8.695 | 8.742 | 349,216 | -0.17(-1.89%) |
Jan 11, 2019 | 8.985 | 9.032 | 8.845 | 8.910 | 1,835,039 | -0.15(-1.65%) |
Jan 10, 2019 | 8.901 | 9.107 | 8.882 | 9.060 | 274,990 | +0.04(+0.41%) |
Jan 09, 2019 | 8.835 | 9.069 | 8.742 | 9.022 | 582,740 | +0.43(+5.01%) |
Jan 08, 2019 | 8.536 | 8.620 | 8.471 | 8.592 | 332,878 | +0.18(+2.11%) |
Jan 07, 2019 | 8.405 | 8.592 | 8.368 | 8.415 | 403,221 | +0.08(+1.01%) |
Jan 04, 2019 | 8.331 | 8.499 | 8.228 | 8.331 | 772,220 | +0.20(+2.41%) |
Jan 03, 2019 | 8.172 | 8.181 | 7.900 | 8.134 | 767,601 | +0.07(+0.81%) |
Jan 02, 2019 | 7.713 | 8.246 | 7.667 | 8.069 | 928,539 | +0.15(+1.89%) |
Dec 31, 2018 | 7.872 | 7.938 | 7.723 | 7.919 | 509,430 | +0.14(+1.80%) |
Dec 28, 2018 | 7.798 | 7.882 | 7.676 | 7.779 | 471,247 | -0.10(-1.30%) |
Dec 27, 2018 | 7.844 | 7.882 | 7.667 | 7.882 | 1,353,574 | -0.22(-2.66%) |
Dec 26, 2018 | 7.545 | 8.106 | 7.545 | 8.097 | 1,196,029 | +0.50(+6.65%) |
Dec 24, 2018 | 7.760 | 7.779 | 7.592 | 7.592 | 384,933 | -0.23(-2.94%) |
Dec 21, 2018 | 7.858 | 7.978 | 7.803 | 7.822 | 1,201,609 | -0.12(-1.51%) |
Dec 20, 2018 | 8.033 | 8.144 | 7.886 | 7.941 | 952,169 | -0.26(-3.14%) |
Dec 19, 2018 | 8.134 | 8.337 | 8.116 | 8.199 | 1,214,287 | +0.17(+2.18%) |
Dec 18, 2018 | 8.521 | 8.521 | 7.960 | 8.024 | 900,578 | -0.51(-5.93%) |
Dec 17, 2018 | 8.880 | 8.907 | 8.512 | 8.530 | 816,640 | -0.32(-3.64%) |
Dec 14, 2018 | 9.036 | 9.050 | 8.806 | 8.852 | 872,218 | -0.30(-3.32%) |
Dec 13, 2018 | 8.751 | 9.193 | 8.751 | 9.156 | 1,041,844 | +0.34(+3.86%) |
Dec 12, 2018 | 9.018 | 9.073 | 8.806 | 8.815 | 822,636 | -0.10(-1.14%) |
Dec 11, 2018 | 8.990 | 9.041 | 8.843 | 8.917 | 1,111,182 | +0.14(+1.57%) |
Dec 10, 2018 | 8.880 | 8.990 | 8.723 | 8.779 | 936,624 | -0.29(-3.15%) |
Dec 07, 2018 | 9.285 | 9.367 | 9.045 | 9.064 | 1,422,652 | +0.13(+1.44%) |
Dec 06, 2018 | 8.871 | 8.986 | 8.659 | 8.935 | 2,066,408 | -0.18(-2.02%) |
Dec 04, 2018 | 9.183 | 9.257 | 9.110 | 9.119 | 994,476 | -0.06(-0.60%) |