Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.877 | 9.921 | 9.783 | 9.842 | 586,859 | -0.05(-0.50%) |
Feb 27, 2019 | 9.857 | 9.926 | 9.788 | 9.891 | 409,016 | +0.06(+0.65%) |
Feb 26, 2019 | 9.832 | 9.990 | 9.724 | 9.827 | 473,577 | -0.04(-0.40%) |
Feb 25, 2019 | 9.837 | 9.960 | 9.837 | 9.867 | 340,890 | -0.02(-0.25%) |
Feb 22, 2019 | 9.837 | 9.891 | 9.813 | 9.891 | 269,112 | +0.06(+0.65%) |
Feb 21, 2019 | 9.768 | 9.827 | 9.714 | 9.827 | 269,798 | +0.03(+0.35%) |
Feb 20, 2019 | 9.818 | 9.832 | 9.734 | 9.793 | 279,865 | -0.05(-0.55%) |
Feb 19, 2019 | 9.798 | 9.877 | 9.788 | 9.847 | 267,438 | +0.02(+0.25%) |
Feb 15, 2019 | 9.818 | 9.837 | 9.744 | 9.822 | 352,918 | +0.08(+0.81%) |
Feb 14, 2019 | 9.759 | 9.809 | 9.665 | 9.744 | 358,357 | -0.05(-0.50%) |
Feb 13, 2019 | 9.783 | 9.793 | 9.591 | 9.793 | 931,331 | +0.03(+0.35%) |
Feb 12, 2019 | 9.832 | 9.832 | 9.704 | 9.759 | 799,028 | -0.04(-0.40%) |
Feb 11, 2019 | 9.808 | 9.832 | 9.734 | 9.798 | 755,751 | +0.00(+0.05%) |
Feb 08, 2019 | 9.700 | 9.808 | 9.700 | 9.793 | 301,658 | +0.08(+0.86%) |
Feb 07, 2019 | 9.744 | 9.759 | 9.682 | 9.709 | 139,293 | -0.05(-0.50%) |
Feb 06, 2019 | 9.749 | 9.788 | 9.685 | 9.759 | 142,422 | +0.02(+0.20%) |
Feb 05, 2019 | 9.749 | 9.773 | 9.680 | 9.739 | 158,044 | +0.00(+0.05%) |
Feb 04, 2019 | 9.616 | 9.749 | 9.601 | 9.734 | 290,210 | +0.10(+1.07%) |
Feb 01, 2019 | 9.759 | 9.773 | 9.562 | 9.631 | 297,386 | -0.12(-1.21%) |
Jan 31, 2019 | 9.586 | 9.749 | 9.582 | 9.749 | 405,727 | +0.16(+1.69%) |
Jan 30, 2019 | 9.596 | 9.636 | 9.532 | 9.586 | 290,560 | -0.01(-0.10%) |
Jan 29, 2019 | 9.591 | 9.626 | 9.532 | 9.596 | 208,020 | +0.02(+0.21%) |
Jan 28, 2019 | 9.542 | 9.606 | 9.498 | 9.577 | 275,400 | +0.02(+0.26%) |
Jan 25, 2019 | 9.469 | 9.582 | 9.469 | 9.552 | 176,560 | +0.08(+0.88%) |
Jan 24, 2019 | 9.414 | 9.503 | 9.380 | 9.469 | 232,189 | +0.05(+0.57%) |
Jan 23, 2019 | 9.360 | 9.444 | 9.355 | 9.414 | 392,664 | +0.07(+0.79%) |
Jan 22, 2019 | 9.444 | 9.488 | 9.277 | 9.341 | 600,654 | -0.12(-1.25%) |
Jan 18, 2019 | 9.562 | 9.586 | 9.434 | 9.459 | 311,218 | -0.10(-1.03%) |
Jan 17, 2019 | 9.596 | 9.616 | 9.523 | 9.557 | 323,201 | +0.00(+0.00%) |
Jan 16, 2019 | 9.537 | 9.591 | 9.523 | 9.557 | 237,451 | +0.01(+0.10%) |
Jan 15, 2019 | 9.518 | 9.562 | 9.464 | 9.547 | 193,238 | +0.04(+0.47%) |
Jan 14, 2019 | 9.523 | 9.591 | 9.483 | 9.503 | 190,433 | -0.04(-0.46%) |
Jan 11, 2019 | 9.473 | 9.582 | 9.473 | 9.547 | 250,398 | +0.04(+0.41%) |
Jan 10, 2019 | 9.532 | 9.537 | 9.444 | 9.508 | 212,381 | -0.00(-0.05%) |
Jan 09, 2019 | 9.434 | 9.542 | 9.326 | 9.513 | 354,799 | +0.11(+1.15%) |
Jan 08, 2019 | 9.331 | 9.405 | 9.272 | 9.405 | 330,459 | +0.07(+0.79%) |
Jan 07, 2019 | 9.223 | 9.365 | 9.149 | 9.331 | 282,059 | +0.15(+1.61%) |
Jan 04, 2019 | 9.065 | 9.208 | 9.065 | 9.183 | 268,705 | +0.16(+1.80%) |
Jan 03, 2019 | 8.997 | 9.134 | 8.982 | 9.021 | 266,374 | -0.00(-0.05%) |
Jan 02, 2019 | 8.957 | 9.056 | 8.883 | 9.026 | 289,177 | +0.04(+0.44%) |
Dec 31, 2018 | 9.070 | 9.070 | 8.883 | 8.987 | 283,148 | -0.07(-0.81%) |
Dec 28, 2018 | 9.085 | 9.159 | 9.001 | 9.060 | 368,377 | +0.05(+0.60%) |
Dec 27, 2018 | 8.938 | 9.006 | 8.775 | 9.006 | 563,424 | -0.06(-0.70%) |
Dec 26, 2018 | 8.686 | 9.075 | 8.672 | 9.070 | 791,266 | +0.40(+4.60%) |
Dec 24, 2018 | 8.801 | 8.811 | 8.556 | 8.672 | 400,900 | -0.10(-1.15%) |
Dec 21, 2018 | 8.811 | 8.984 | 8.763 | 8.772 | 548,896 | -0.04(-0.49%) |
Dec 20, 2018 | 9.090 | 9.090 | 8.787 | 8.816 | 660,222 | -0.23(-2.55%) |
Dec 19, 2018 | 9.186 | 9.222 | 9.017 | 9.046 | 321,425 | -0.12(-1.26%) |
Dec 18, 2018 | 9.080 | 9.286 | 9.075 | 9.162 | 460,748 | +0.14(+1.54%) |
Dec 17, 2018 | 9.368 | 9.411 | 9.008 | 9.022 | 566,322 | -0.35(-3.69%) |
Dec 14, 2018 | 9.330 | 9.450 | 9.318 | 9.368 | 400,900 | +0.00(+0.00%) |
Dec 13, 2018 | 9.383 | 9.426 | 9.349 | 9.368 | 324,442 | +0.01(+0.10%) |
Dec 12, 2018 | 9.431 | 9.459 | 9.354 | 9.359 | 547,376 | -0.01(-0.10%) |
Dec 11, 2018 | 9.435 | 9.450 | 9.363 | 9.368 | 387,210 | -0.01(-0.10%) |
Dec 10, 2018 | 9.368 | 9.404 | 9.286 | 9.378 | 241,693 | +0.01(+0.10%) |
Dec 07, 2018 | 9.402 | 9.455 | 9.363 | 9.368 | 461,472 | -0.02(-0.26%) |
Dec 06, 2018 | 9.368 | 9.435 | 9.286 | 9.392 | 495,334 | +0.01(+0.10%) |
Dec 04, 2018 | 9.517 | 9.560 | 9.363 | 9.383 | 287,665 | -0.13(-1.36%) |