Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.060 | 9.060 | 8.810 | 8.910 | 54,191 | -0.14(-1.55%) |
Feb 27, 2019 | 8.960 | 9.050 | 8.940 | 9.050 | 60,502 | +0.07(+0.78%) |
Feb 26, 2019 | 9.010 | 9.170 | 8.890 | 8.980 | 52,745 | -0.02(-0.22%) |
Feb 25, 2019 | 9.150 | 9.220 | 8.930 | 9.000 | 43,809 | -0.09(-0.99%) |
Feb 22, 2019 | 9.050 | 9.230 | 9.040 | 9.090 | 37,200 | +0.05(+0.55%) |
Feb 21, 2019 | 8.870 | 9.060 | 8.695 | 9.040 | 20,000 | +0.11(+1.23%) |
Feb 20, 2019 | 8.940 | 8.960 | 8.850 | 8.930 | 43,864 | +0.00(+0.00%) |
Feb 19, 2019 | 8.850 | 9.020 | 8.850 | 8.930 | 64,722 | +0.07(+0.79%) |
Feb 15, 2019 | 8.890 | 8.980 | 8.770 | 8.860 | 99,500 | -0.02(-0.23%) |
Feb 14, 2019 | 8.760 | 8.950 | 8.760 | 8.880 | 78,275 | +0.13(+1.49%) |
Feb 13, 2019 | 8.720 | 8.820 | 8.450 | 8.750 | 97,697 | +0.23(+2.70%) |
Feb 12, 2019 | 8.460 | 8.670 | 8.460 | 8.520 | 99,856 | +0.09(+1.07%) |
Feb 11, 2019 | 8.520 | 8.690 | 8.390 | 8.430 | 173,555 | -0.08(-0.94%) |
Feb 08, 2019 | 8.350 | 8.520 | 8.335 | 8.510 | 66,500 | +0.17(+2.04%) |
Feb 07, 2019 | 8.390 | 8.580 | 8.210 | 8.340 | 92,350 | -0.13(-1.53%) |
Feb 06, 2019 | 8.450 | 8.670 | 8.140 | 8.470 | 67,438 | -0.03(-0.35%) |
Feb 05, 2019 | 8.480 | 8.690 | 8.460 | 8.500 | 65,583 | +0.02(+0.24%) |
Feb 04, 2019 | 8.480 | 8.580 | 8.240 | 8.480 | 50,362 | +0.01(+0.12%) |
Feb 01, 2019 | 8.450 | 8.610 | 8.430 | 8.470 | 74,300 | +0.01(+0.12%) |
Jan 31, 2019 | 8.510 | 8.660 | 8.410 | 8.460 | 70,042 | -0.03(-0.35%) |
Jan 30, 2019 | 8.610 | 8.610 | 8.210 | 8.490 | 69,577 | +0.07(+0.83%) |
Jan 29, 2019 | 8.510 | 8.620 | 8.420 | 8.420 | 58,324 | -0.08(-0.94%) |
Jan 28, 2019 | 8.640 | 8.909 | 8.500 | 8.500 | 45,079 | -0.15(-1.73%) |
Jan 25, 2019 | 8.610 | 8.740 | 8.500 | 8.650 | 67,800 | +0.08(+0.93%) |
Jan 24, 2019 | 8.550 | 8.780 | 8.330 | 8.570 | 55,394 | +0.44(+5.41%) |
Jan 23, 2019 | 8.010 | 8.170 | 7.890 | 8.130 | 44,549 | +0.13(+1.63%) |
Jan 22, 2019 | 8.050 | 8.303 | 7.920 | 8.000 | 45,615 | -0.06(-0.74%) |
Jan 18, 2019 | 8.290 | 8.290 | 7.960 | 8.060 | 69,300 | -0.21(-2.54%) |
Jan 17, 2019 | 8.190 | 8.770 | 8.130 | 8.270 | 46,015 | +0.04(+0.49%) |
Jan 16, 2019 | 8.130 | 8.350 | 8.060 | 8.230 | 45,710 | +0.11(+1.35%) |
Jan 15, 2019 | 7.930 | 8.160 | 7.720 | 8.120 | 64,922 | +0.20(+2.53%) |
Jan 14, 2019 | 8.370 | 8.370 | 7.880 | 7.920 | 60,311 | -0.49(-5.83%) |
Jan 11, 2019 | 8.320 | 8.475 | 8.310 | 8.410 | 74,300 | +0.06(+0.72%) |
Jan 10, 2019 | 8.310 | 8.500 | 8.310 | 8.350 | 21,580 | -0.01(-0.12%) |
Jan 09, 2019 | 8.290 | 8.530 | 8.100 | 8.360 | 78,241 | +0.07(+0.84%) |
Jan 08, 2019 | 8.120 | 8.350 | 8.040 | 8.290 | 54,287 | +0.23(+2.85%) |
Jan 07, 2019 | 7.660 | 8.070 | 7.660 | 8.060 | 128,808 | +0.39(+5.08%) |
Jan 04, 2019 | 7.570 | 7.930 | 7.570 | 7.670 | 116,200 | +0.10(+1.32%) |
Jan 03, 2019 | 7.380 | 7.970 | 7.380 | 7.570 | 80,802 | +0.12(+1.61%) |
Jan 02, 2019 | 7.210 | 7.500 | 7.030 | 7.450 | 63,911 | +0.21(+2.90%) |
Dec 31, 2018 | 7.190 | 7.290 | 6.980 | 7.240 | 127,500 | +0.13(+1.83%) |
Dec 28, 2018 | 7.180 | 7.260 | 7.080 | 7.110 | 157,100 | -0.15(-2.07%) |
Dec 27, 2018 | 7.180 | 8.110 | 7.000 | 7.260 | 208,116 | -0.01(-0.14%) |
Dec 26, 2018 | 6.940 | 7.290 | 6.800 | 7.270 | 172,850 | +0.32(+4.60%) |
Dec 24, 2018 | 7.030 | 7.190 | 6.650 | 6.950 | 77,800 | -0.07(-1.00%) |
Dec 21, 2018 | 7.140 | 7.280 | 6.905 | 7.020 | 334,400 | -0.14(-1.96%) |
Dec 20, 2018 | 7.230 | 7.400 | 7.040 | 7.160 | 135,331 | -0.06(-0.83%) |
Dec 19, 2018 | 7.370 | 7.620 | 7.180 | 7.220 | 116,744 | -0.08(-1.10%) |
Dec 18, 2018 | 7.750 | 7.910 | 7.240 | 7.300 | 156,294 | -0.57(-7.24%) |
Dec 17, 2018 | 7.890 | 8.000 | 7.600 | 7.870 | 87,989 | -0.01(-0.13%) |
Dec 14, 2018 | 7.910 | 8.030 | 7.810 | 7.880 | 65,900 | -0.03(-0.38%) |
Dec 13, 2018 | 7.960 | 8.140 | 7.750 | 7.910 | 54,070 | -0.04(-0.50%) |
Dec 12, 2018 | 8.180 | 8.200 | 7.770 | 7.950 | 112,167 | -0.08(-1.00%) |
Dec 11, 2018 | 8.130 | 8.400 | 7.880 | 8.030 | 66,929 | -0.02(-0.25%) |
Dec 10, 2018 | 7.950 | 8.075 | 7.840 | 8.050 | 80,689 | +0.06(+0.75%) |
Dec 07, 2018 | 8.010 | 8.810 | 7.870 | 7.990 | 60,000 | -0.03(-0.37%) |
Dec 06, 2018 | 7.880 | 8.130 | 7.880 | 8.020 | 150,298 | +0.02(+0.25%) |
Dec 04, 2018 | 8.380 | 8.380 | 7.960 | 8.000 | 90,200 | -0.33(-3.96%) |