Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.26 | 10.64 | 10.12 | 10.64 | 217,814 | +0.41(+3.97%) |
Feb 27, 2019 | 10.00 | 10.25 | 9.877 | 10.23 | 153,625 | +0.21(+2.07%) |
Feb 26, 2019 | 10.37 | 10.37 | 9.990 | 10.03 | 186,499 | -0.23(-2.22%) |
Feb 25, 2019 | 10.43 | 10.62 | 10.25 | 10.25 | 142,973 | -0.06(-0.58%) |
Feb 22, 2019 | 10.15 | 10.44 | 10.15 | 10.31 | 217,747 | +0.01(+0.10%) |
Feb 21, 2019 | 10.48 | 10.53 | 10.17 | 10.30 | 148,563 | -0.23(-2.16%) |
Feb 20, 2019 | 10.64 | 10.79 | 10.31 | 10.53 | 282,544 | -0.10(-0.98%) |
Feb 19, 2019 | 10.47 | 10.64 | 10.26 | 10.63 | 214,852 | +0.16(+1.56%) |
Feb 15, 2019 | 10.64 | 10.64 | 10.40 | 10.47 | 174,925 | -0.14(-1.31%) |
Feb 14, 2019 | 10.39 | 10.64 | 10.39 | 10.61 | 277,642 | +0.12(+1.13%) |
Feb 13, 2019 | 10.64 | 10.64 | 10.20 | 10.49 | 585,883 | +0.09(+0.86%) |
Feb 12, 2019 | 9.857 | 10.68 | 9.778 | 10.40 | 768,965 | +0.54(+5.47%) |
Feb 11, 2019 | 10.04 | 10.18 | 9.589 | 9.862 | 238,261 | -0.04(-0.45%) |
Feb 08, 2019 | 9.654 | 9.961 | 9.283 | 9.906 | 237,340 | +0.04(+0.45%) |
Feb 07, 2019 | 9.773 | 9.891 | 9.589 | 9.862 | 282,419 | +0.07(+0.76%) |
Feb 06, 2019 | 9.401 | 9.802 | 9.317 | 9.788 | 248,345 | +0.48(+5.16%) |
Feb 05, 2019 | 9.184 | 9.530 | 8.970 | 9.307 | 608,004 | +0.13(+1.40%) |
Feb 04, 2019 | 7.921 | 9.233 | 7.921 | 9.179 | 449,601 | +1.54(+20.16%) |
Feb 01, 2019 | 7.624 | 7.822 | 7.476 | 7.639 | 59,789 | -0.14(-1.78%) |
Jan 31, 2019 | 7.723 | 7.822 | 7.411 | 7.778 | 47,058 | +0.00(+0.06%) |
Jan 30, 2019 | 7.669 | 7.867 | 7.493 | 7.773 | 55,868 | +0.14(+1.88%) |
Jan 29, 2019 | 7.683 | 7.764 | 7.609 | 7.629 | 63,871 | -0.11(-1.41%) |
Jan 28, 2019 | 7.921 | 7.921 | 7.723 | 7.738 | 49,098 | -0.21(-2.68%) |
Jan 25, 2019 | 7.921 | 8.020 | 7.698 | 7.951 | 64,233 | +0.00(+0.06%) |
Jan 24, 2019 | 7.510 | 7.946 | 7.476 | 7.946 | 72,971 | +0.43(+5.73%) |
Jan 23, 2019 | 7.837 | 7.837 | 7.048 | 7.515 | 83,796 | -0.29(-3.74%) |
Jan 22, 2019 | 8.268 | 8.268 | 7.802 | 7.807 | 55,753 | -0.47(-5.63%) |
Jan 18, 2019 | 8.129 | 8.327 | 8.124 | 8.273 | 112,509 | +0.20(+2.45%) |
Jan 17, 2019 | 7.976 | 8.203 | 7.976 | 8.075 | 30,145 | +0.06(+0.74%) |
Jan 16, 2019 | 8.089 | 8.199 | 7.966 | 8.015 | 46,086 | -0.04(-0.55%) |
Jan 15, 2019 | 7.753 | 8.094 | 7.631 | 8.060 | 63,702 | +0.31(+4.03%) |
Jan 14, 2019 | 7.896 | 7.946 | 7.748 | 7.748 | 43,381 | -0.15(-1.88%) |
Jan 11, 2019 | 7.575 | 8.045 | 7.575 | 7.896 | 120,589 | +0.32(+4.18%) |
Jan 10, 2019 | 7.480 | 7.654 | 7.441 | 7.580 | 57,890 | +0.16(+2.20%) |
Jan 09, 2019 | 7.426 | 7.560 | 7.342 | 7.416 | 63,356 | -0.01(-0.13%) |
Jan 08, 2019 | 7.381 | 7.664 | 7.258 | 7.426 | 72,347 | +0.04(+0.54%) |
Jan 07, 2019 | 7.342 | 7.641 | 7.198 | 7.386 | 71,777 | +0.04(+0.54%) |
Jan 04, 2019 | 7.332 | 7.671 | 7.079 | 7.347 | 83,422 | +0.11(+1.57%) |
Jan 03, 2019 | 7.599 | 7.654 | 7.183 | 7.233 | 54,119 | -0.45(-5.86%) |
Jan 02, 2019 | 7.664 | 7.872 | 7.476 | 7.683 | 83,707 | -0.11(-1.46%) |
Dec 31, 2018 | 7.584 | 7.817 | 7.327 | 7.797 | 60,799 | +0.19(+2.47%) |
Dec 28, 2018 | 7.476 | 7.891 | 7.386 | 7.609 | 81,200 | +0.14(+1.92%) |
Dec 27, 2018 | 7.154 | 7.545 | 7.154 | 7.466 | 81,586 | -0.08(-1.05%) |
Dec 26, 2018 | 6.956 | 7.891 | 6.946 | 7.545 | 63,395 | +0.68(+9.96%) |
Dec 24, 2018 | 6.901 | 7.273 | 6.837 | 6.862 | 56,759 | -0.14(-2.05%) |
Dec 21, 2018 | 7.060 | 7.327 | 6.817 | 7.005 | 206,233 | -0.05(-0.70%) |
Dec 20, 2018 | 7.431 | 7.594 | 6.980 | 7.055 | 155,119 | -0.37(-5.00%) |
Dec 19, 2018 | 7.688 | 7.847 | 7.103 | 7.426 | 101,747 | -0.26(-3.41%) |
Dec 18, 2018 | 7.441 | 7.990 | 7.441 | 7.688 | 129,381 | +0.21(+2.85%) |
Dec 17, 2018 | 7.575 | 7.768 | 7.406 | 7.476 | 74,987 | -0.13(-1.69%) |
Dec 14, 2018 | 7.683 | 7.802 | 7.550 | 7.604 | 37,772 | -0.19(-2.48%) |
Dec 13, 2018 | 7.976 | 8.020 | 7.773 | 7.797 | 30,698 | -0.18(-2.23%) |
Dec 12, 2018 | 8.015 | 8.290 | 7.867 | 7.976 | 38,307 | -0.04(-0.56%) |
Dec 11, 2018 | 7.634 | 8.223 | 7.575 | 8.020 | 51,015 | +0.06(+0.75%) |
Dec 10, 2018 | 7.877 | 7.961 | 7.575 | 7.961 | 63,318 | +0.08(+1.01%) |
Dec 07, 2018 | 8.035 | 8.188 | 7.782 | 7.881 | 35,752 | -0.16(-1.97%) |
Dec 06, 2018 | 7.966 | 8.278 | 7.956 | 8.040 | 34,526 | +0.00(+0.06%) |
Dec 04, 2018 | 8.312 | 8.451 | 7.921 | 8.035 | 31,914 | -0.23(-2.81%) |