Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.00 | 10.02 | 9.922 | 9.922 | 2,941 | -0.16(-1.55%) |
Feb 27, 2019 | 10.09 | 10.22 | 10.08 | 10.08 | 1,867 | +0.02(+0.19%) |
Feb 26, 2019 | 10.17 | 10.17 | 9.903 | 10.06 | 37,059 | +0.24(+2.48%) |
Feb 25, 2019 | 10.16 | 10.16 | 9.737 | 9.815 | 46,229 | -0.29(-2.89%) |
Feb 22, 2019 | 10.43 | 10.51 | 10.11 | 10.11 | 23,084 | -0.22(-2.17%) |
Feb 21, 2019 | 10.28 | 10.33 | 10.15 | 10.33 | 9,802 | +0.13(+1.24%) |
Feb 20, 2019 | 10.40 | 10.40 | 10.12 | 10.20 | 23,380 | -0.20(-1.97%) |
Feb 19, 2019 | 10.21 | 10.42 | 10.11 | 10.41 | 25,222 | +0.30(+2.99%) |
Feb 15, 2019 | 10.17 | 10.26 | 10.04 | 10.11 | 13,246 | +0.01(+0.10%) |
Feb 14, 2019 | 10.19 | 10.29 | 10.10 | 10.10 | 17,724 | -0.18(-1.74%) |
Feb 13, 2019 | 10.22 | 10.37 | 10.16 | 10.28 | 25,391 | +0.19(+1.92%) |
Feb 12, 2019 | 10.00 | 10.15 | 9.937 | 10.08 | 100,206 | +0.13(+1.31%) |
Feb 11, 2019 | 9.943 | 10.05 | 9.828 | 9.953 | 16,563 | +0.01(+0.10%) |
Feb 08, 2019 | 10.15 | 10.24 | 9.866 | 9.943 | 20,387 | -0.49(-4.72%) |
Feb 07, 2019 | 10.05 | 10.44 | 9.827 | 10.44 | 17,021 | +0.45(+4.55%) |
Feb 06, 2019 | 10.20 | 10.21 | 9.904 | 9.982 | 10,136 | -0.24(-2.36%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.00 | 10.22 | 12,691 | -0.05(-0.47%) |
Feb 04, 2019 | 10.18 | 10.36 | 9.895 | 10.27 | 20,221 | +0.08(+0.76%) |
Feb 01, 2019 | 10.03 | 10.19 | 9.789 | 10.19 | 47,604 | +0.16(+1.64%) |
Jan 31, 2019 | 10.14 | 10.36 | 9.789 | 10.03 | 45,291 | -0.05(-0.48%) |
Jan 30, 2019 | 10.15 | 10.17 | 9.866 | 10.08 | 26,843 | -0.04(-0.38%) |
Jan 29, 2019 | 10.19 | 10.24 | 9.944 | 10.12 | 9,546 | -0.09(-0.85%) |
Jan 28, 2019 | 10.16 | 10.43 | 10.15 | 10.20 | 31,343 | -0.06(-0.57%) |
Jan 25, 2019 | 10.01 | 10.29 | 9.914 | 10.26 | 15,005 | +0.34(+3.41%) |
Jan 24, 2019 | 10.43 | 10.71 | 9.924 | 9.924 | 71,565 | -0.48(-4.64%) |
Jan 23, 2019 | 10.23 | 10.46 | 10.19 | 10.41 | 48,131 | +0.18(+1.80%) |
Jan 22, 2019 | 10.18 | 10.53 | 10.05 | 10.22 | 54,928 | -0.11(-1.03%) |
Jan 18, 2019 | 10.05 | 10.56 | 9.837 | 10.33 | 53,503 | +0.28(+2.79%) |
Jan 17, 2019 | 10.11 | 10.22 | 9.735 | 10.05 | 66,348 | -0.09(-0.86%) |
Jan 16, 2019 | 9.991 | 10.43 | 9.740 | 10.14 | 48,625 | +0.15(+1.55%) |
Jan 15, 2019 | 9.789 | 10.33 | 9.455 | 9.982 | 63,637 | +0.14(+1.37%) |
Jan 14, 2019 | 9.276 | 9.856 | 9.267 | 9.846 | 65,574 | +0.59(+6.37%) |
Jan 11, 2019 | 9.228 | 9.315 | 9.194 | 9.257 | 6,312 | +0.03(+0.31%) |
Jan 10, 2019 | 9.102 | 9.325 | 8.986 | 9.228 | 34,126 | +0.12(+1.27%) |
Jan 09, 2019 | 8.851 | 9.301 | 8.697 | 9.112 | 41,686 | +0.26(+2.95%) |
Jan 08, 2019 | 9.296 | 9.296 | 8.793 | 8.851 | 39,212 | -0.52(-5.57%) |
Jan 07, 2019 | 9.305 | 9.373 | 9.083 | 9.373 | 45,908 | +0.14(+1.57%) |
Jan 04, 2019 | 9.035 | 9.228 | 8.996 | 9.228 | 17,696 | +0.27(+3.02%) |
Jan 03, 2019 | 9.044 | 9.226 | 8.924 | 8.957 | 45,535 | -0.06(-0.64%) |
Jan 02, 2019 | 8.639 | 9.035 | 8.387 | 9.015 | 48,677 | +0.34(+3.90%) |
Dec 31, 2018 | 8.803 | 8.953 | 8.426 | 8.677 | 28,976 | -0.12(-1.32%) |
Dec 28, 2018 | 8.687 | 8.793 | 8.687 | 8.793 | 37,359 | +0.18(+2.13%) |
Dec 27, 2018 | 8.455 | 8.648 | 8.455 | 8.610 | 23,207 | +0.08(+0.91%) |
Dec 26, 2018 | 8.271 | 8.610 | 8.252 | 8.532 | 41,128 | +0.32(+3.88%) |
Dec 24, 2018 | 8.397 | 8.523 | 8.213 | 8.213 | 46,259 | -0.35(-4.06%) |
Dec 21, 2018 | 8.262 | 8.561 | 8.213 | 8.561 | 135,156 | +0.23(+2.78%) |
Dec 20, 2018 | 8.619 | 8.619 | 8.213 | 8.329 | 22,818 | -0.34(-3.90%) |
Dec 19, 2018 | 8.407 | 8.876 | 8.407 | 8.668 | 66,755 | +0.30(+3.58%) |
Dec 18, 2018 | 8.494 | 8.549 | 8.117 | 8.368 | 37,764 | -0.08(-0.92%) |
Dec 17, 2018 | 8.919 | 9.029 | 8.262 | 8.445 | 68,335 | -0.45(-5.10%) |
Dec 14, 2018 | 8.938 | 9.030 | 8.735 | 8.900 | 54,021 | -0.01(-0.11%) |
Dec 13, 2018 | 9.073 | 9.083 | 8.755 | 8.909 | 22,371 | -0.14(-1.50%) |
Dec 12, 2018 | 9.083 | 9.180 | 8.996 | 9.044 | 13,641 | +0.02(+0.21%) |
Dec 11, 2018 | 9.247 | 9.663 | 8.745 | 9.025 | 30,846 | -0.17(-1.89%) |
Dec 10, 2018 | 9.315 | 10.67 | 9.120 | 9.199 | 48,911 | +0.09(+0.95%) |
Dec 07, 2018 | 9.586 | 10.15 | 9.083 | 9.112 | 40,774 | -0.44(-4.65%) |
Dec 06, 2018 | 9.663 | 9.663 | 9.305 | 9.557 | 75,191 | -0.01(-0.10%) |
Dec 04, 2018 | 10.13 | 10.33 | 9.547 | 9.566 | 32,598 | -0.67(-6.52%) |