Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.24 | 10.62 | 10.10 | 10.62 | 218,253 | +0.41(+3.97%) |
Feb 27, 2019 | 9.980 | 10.23 | 9.857 | 10.21 | 153,935 | +0.21(+2.07%) |
Feb 26, 2019 | 10.35 | 10.35 | 9.970 | 10.01 | 186,875 | -0.23(-2.22%) |
Feb 25, 2019 | 10.41 | 10.60 | 10.23 | 10.23 | 143,262 | -0.06(-0.58%) |
Feb 22, 2019 | 10.13 | 10.41 | 10.13 | 10.29 | 218,186 | +0.01(+0.10%) |
Feb 21, 2019 | 10.46 | 10.50 | 10.15 | 10.28 | 148,862 | -0.23(-2.16%) |
Feb 20, 2019 | 10.62 | 10.77 | 10.29 | 10.51 | 283,114 | -0.10(-0.98%) |
Feb 19, 2019 | 10.45 | 10.62 | 10.24 | 10.61 | 215,286 | +0.16(+1.56%) |
Feb 15, 2019 | 10.62 | 10.62 | 10.38 | 10.45 | 175,278 | -0.14(-1.31%) |
Feb 14, 2019 | 10.37 | 10.62 | 10.37 | 10.59 | 278,202 | +0.12(+1.13%) |
Feb 13, 2019 | 10.62 | 10.62 | 10.18 | 10.47 | 587,066 | +0.09(+0.86%) |
Feb 12, 2019 | 9.837 | 10.66 | 9.758 | 10.38 | 770,517 | +0.54(+5.47%) |
Feb 11, 2019 | 10.01 | 10.16 | 9.570 | 9.842 | 238,742 | -0.04(-0.45%) |
Feb 08, 2019 | 9.634 | 9.941 | 9.264 | 9.886 | 237,819 | +0.04(+0.45%) |
Feb 07, 2019 | 9.753 | 9.872 | 9.570 | 9.842 | 282,989 | +0.07(+0.76%) |
Feb 06, 2019 | 9.382 | 9.783 | 9.298 | 9.768 | 248,846 | +0.48(+5.16%) |
Feb 05, 2019 | 9.165 | 9.511 | 8.952 | 9.289 | 609,231 | +0.13(+1.40%) |
Feb 04, 2019 | 7.905 | 9.214 | 7.905 | 9.160 | 450,509 | +1.54(+20.16%) |
Feb 01, 2019 | 7.609 | 7.806 | 7.460 | 7.624 | 59,910 | -0.14(-1.78%) |
Jan 31, 2019 | 7.708 | 7.806 | 7.396 | 7.762 | 47,153 | +0.00(+0.06%) |
Jan 30, 2019 | 7.653 | 7.851 | 7.478 | 7.757 | 55,981 | +0.14(+1.88%) |
Jan 29, 2019 | 7.668 | 7.748 | 7.594 | 7.614 | 64,000 | -0.11(-1.41%) |
Jan 28, 2019 | 7.905 | 7.905 | 7.708 | 7.722 | 49,197 | -0.21(-2.68%) |
Jan 25, 2019 | 7.905 | 8.004 | 7.683 | 7.935 | 64,363 | +0.00(+0.06%) |
Jan 24, 2019 | 7.495 | 7.930 | 7.460 | 7.930 | 73,118 | +0.43(+5.73%) |
Jan 23, 2019 | 7.821 | 7.821 | 7.034 | 7.500 | 83,965 | -0.29(-3.74%) |
Jan 22, 2019 | 8.251 | 8.251 | 7.787 | 7.792 | 55,866 | -0.46(-5.63%) |
Jan 18, 2019 | 8.113 | 8.310 | 8.108 | 8.256 | 112,736 | +0.20(+2.45%) |
Jan 17, 2019 | 7.960 | 8.187 | 7.960 | 8.058 | 30,206 | +0.06(+0.74%) |
Jan 16, 2019 | 8.073 | 8.183 | 7.950 | 7.999 | 46,179 | -0.04(-0.55%) |
Jan 15, 2019 | 7.737 | 8.078 | 7.616 | 8.043 | 63,830 | +0.31(+4.03%) |
Jan 14, 2019 | 7.880 | 7.930 | 7.732 | 7.732 | 43,469 | -0.15(-1.88%) |
Jan 11, 2019 | 7.559 | 8.029 | 7.559 | 7.880 | 120,832 | +0.32(+4.18%) |
Jan 10, 2019 | 7.465 | 7.638 | 7.426 | 7.564 | 58,007 | +0.16(+2.20%) |
Jan 09, 2019 | 7.411 | 7.544 | 7.327 | 7.401 | 63,484 | -0.01(-0.13%) |
Jan 08, 2019 | 7.367 | 7.648 | 7.243 | 7.411 | 72,493 | +0.04(+0.54%) |
Jan 07, 2019 | 7.327 | 7.626 | 7.184 | 7.372 | 71,922 | +0.04(+0.54%) |
Jan 04, 2019 | 7.317 | 7.656 | 7.065 | 7.332 | 83,591 | +0.11(+1.57%) |
Jan 03, 2019 | 7.584 | 7.638 | 7.169 | 7.218 | 54,228 | -0.45(-5.86%) |
Jan 02, 2019 | 7.648 | 7.856 | 7.460 | 7.668 | 83,876 | -0.11(-1.46%) |
Dec 31, 2018 | 7.569 | 7.801 | 7.312 | 7.782 | 60,922 | +0.19(+2.47%) |
Dec 28, 2018 | 7.460 | 7.876 | 7.372 | 7.594 | 81,364 | +0.14(+1.92%) |
Dec 27, 2018 | 7.139 | 7.530 | 7.139 | 7.451 | 81,751 | -0.08(-1.05%) |
Dec 26, 2018 | 6.942 | 7.876 | 6.932 | 7.530 | 63,523 | +0.68(+9.96%) |
Dec 24, 2018 | 6.887 | 7.258 | 6.823 | 6.848 | 56,874 | -0.14(-2.05%) |
Dec 21, 2018 | 7.045 | 7.312 | 6.803 | 6.991 | 206,650 | -0.05(-0.70%) |
Dec 20, 2018 | 7.416 | 7.579 | 6.966 | 7.041 | 155,432 | -0.37(-5.00%) |
Dec 19, 2018 | 7.673 | 7.831 | 7.089 | 7.411 | 101,952 | -0.26(-3.41%) |
Dec 18, 2018 | 7.426 | 7.974 | 7.426 | 7.673 | 129,643 | +0.21(+2.85%) |
Dec 17, 2018 | 7.559 | 7.752 | 7.391 | 7.460 | 75,138 | -0.13(-1.69%) |
Dec 14, 2018 | 7.668 | 7.787 | 7.535 | 7.589 | 37,848 | -0.19(-2.48%) |
Dec 13, 2018 | 7.960 | 8.004 | 7.757 | 7.782 | 30,760 | -0.18(-2.23%) |
Dec 12, 2018 | 7.999 | 8.273 | 7.851 | 7.960 | 38,385 | -0.04(-0.56%) |
Dec 11, 2018 | 7.619 | 8.207 | 7.559 | 8.004 | 51,118 | +0.06(+0.75%) |
Dec 10, 2018 | 7.861 | 7.945 | 7.559 | 7.945 | 63,446 | +0.08(+1.01%) |
Dec 07, 2018 | 8.019 | 8.172 | 7.767 | 7.866 | 35,824 | -0.16(-1.97%) |
Dec 06, 2018 | 7.950 | 8.261 | 7.940 | 8.024 | 34,596 | +0.00(+0.06%) |
Dec 04, 2018 | 8.295 | 8.434 | 7.905 | 8.019 | 31,979 | -0.23(-2.81%) |