Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.285 | 9.285 | 9.220 | 9.220 | 2,928 | -0.05(-0.50%) |
Mar 28, 2019 | 9.202 | 9.267 | 9.202 | 9.267 | 3,090 | +0.12(+1.31%) |
Mar 27, 2019 | 9.220 | 9.248 | 9.036 | 9.147 | 17,505 | -0.07(-0.80%) |
Mar 26, 2019 | 9.248 | 9.248 | 9.220 | 9.220 | 10,572 | +0.00(+0.00%) |
Mar 25, 2019 | 9.202 | 9.239 | 9.165 | 9.220 | 10,586 | +0.04(+0.40%) |
Mar 22, 2019 | 9.220 | 9.220 | 9.174 | 9.184 | 5,965 | -0.04(-0.40%) |
Mar 21, 2019 | 9.220 | 9.313 | 9.220 | 9.220 | 4,918 | +0.00(+0.00%) |
Mar 20, 2019 | 9.230 | 9.488 | 9.220 | 9.220 | 32,123 | +0.00(+0.00%) |
Mar 19, 2019 | 9.303 | 9.304 | 9.220 | 9.220 | 13,485 | +0.00(+0.00%) |
Mar 18, 2019 | 9.313 | 9.543 | 9.220 | 9.220 | 102,141 | -0.18(-1.96%) |
Mar 15, 2019 | 9.220 | 9.488 | 9.220 | 9.405 | 22,667 | +0.18(+2.00%) |
Mar 14, 2019 | 9.220 | 9.303 | 9.220 | 9.220 | 1,289 | +0.02(+0.20%) |
Mar 13, 2019 | 9.230 | 9.299 | 9.202 | 9.202 | 2,046 | -0.02(-0.20%) |
Mar 12, 2019 | 9.285 | 9.285 | 9.220 | 9.220 | 27,081 | +0.00(+0.00%) |
Mar 11, 2019 | 9.276 | 9.294 | 9.220 | 9.220 | 7,396 | -0.03(-0.30%) |
Mar 08, 2019 | 9.432 | 9.497 | 9.248 | 9.248 | 2,173 | -0.09(-0.99%) |
Mar 07, 2019 | 9.248 | 9.377 | 9.248 | 9.340 | 1,362 | +0.14(+1.50%) |
Mar 06, 2019 | 9.386 | 9.386 | 9.202 | 9.202 | 11,093 | -0.25(-2.63%) |
Mar 05, 2019 | 9.451 | 9.451 | 9.451 | 9.451 | 109 | +0.11(+1.17%) |
Mar 04, 2019 | 9.441 | 9.487 | 9.341 | 9.341 | 2,809 | -0.13(-1.35%) |
Mar 01, 2019 | 9.414 | 9.469 | 9.414 | 9.469 | 3,260 | +0.19(+2.08%) |
Feb 28, 2019 | 9.202 | 9.423 | 9.202 | 9.276 | 755 | +0.06(+0.70%) |
Feb 27, 2019 | 9.285 | 9.405 | 9.202 | 9.211 | 9,664 | -0.04(-0.40%) |
Feb 26, 2019 | 9.322 | 9.524 | 9.248 | 9.248 | 8,637 | -0.12(-1.28%) |
Feb 25, 2019 | 9.285 | 9.411 | 9.259 | 9.368 | 2,146 | +0.11(+1.19%) |
Feb 22, 2019 | 9.303 | 9.432 | 9.248 | 9.257 | 9,780 | -0.03(-0.30%) |
Feb 21, 2019 | 9.280 | 9.336 | 9.248 | 9.285 | 4,221 | +0.08(+0.90%) |
Feb 20, 2019 | 9.156 | 9.441 | 9.156 | 9.202 | 26,138 | +0.05(+0.50%) |
Feb 19, 2019 | 8.935 | 9.202 | 8.935 | 9.156 | 32,129 | +0.22(+2.47%) |
Feb 15, 2019 | 8.972 | 9.211 | 8.604 | 8.935 | 24,125 | -0.09(-1.02%) |
Feb 14, 2019 | 9.128 | 9.239 | 8.972 | 9.027 | 18,656 | -0.16(-1.70%) |
Feb 13, 2019 | 9.156 | 9.184 | 9.156 | 9.184 | 1,058 | +0.07(+0.81%) |
Feb 12, 2019 | 8.917 | 9.266 | 8.917 | 9.110 | 2,799 | +0.36(+4.10%) |
Feb 11, 2019 | 8.926 | 9.193 | 8.751 | 8.751 | 2,788 | -0.22(-2.46%) |
Feb 08, 2019 | 9.082 | 9.331 | 8.935 | 8.972 | 4,890 | -0.15(-1.61%) |
Feb 07, 2019 | 9.018 | 9.202 | 9.018 | 9.119 | 3,544 | +0.10(+1.12%) |
Feb 06, 2019 | 9.257 | 9.294 | 9.018 | 9.018 | 5,375 | -0.14(-1.51%) |
Feb 05, 2019 | 9.276 | 9.285 | 8.742 | 9.156 | 17,746 | -0.09(-1.00%) |
Feb 04, 2019 | 9.202 | 9.386 | 9.156 | 9.248 | 8,249 | +0.05(+0.50%) |
Feb 01, 2019 | 8.935 | 9.202 | 8.935 | 9.202 | 19,126 | +0.27(+2.99%) |
Jan 31, 2019 | 8.742 | 9.086 | 8.742 | 8.935 | 17,930 | +0.19(+2.21%) |
Jan 30, 2019 | 8.549 | 8.742 | 8.470 | 8.742 | 28,477 | +0.37(+4.40%) |
Jan 29, 2019 | 7.914 | 8.439 | 7.875 | 8.374 | 14,808 | +0.46(+5.81%) |
Jan 28, 2019 | 7.629 | 7.960 | 7.629 | 7.914 | 4,049 | +0.30(+3.99%) |
Jan 25, 2019 | 7.555 | 7.629 | 7.555 | 7.610 | 6,085 | +0.05(+0.61%) |
Jan 24, 2019 | 7.592 | 7.592 | 7.564 | 7.564 | 1,733 | -0.03(-0.36%) |
Jan 23, 2019 | 7.601 | 7.601 | 7.592 | 7.592 | 757 | +0.20(+2.74%) |
Jan 22, 2019 | 7.362 | 7.389 | 7.362 | 7.389 | 567 | +0.01(+0.12%) |
Jan 18, 2019 | 7.408 | 7.610 | 7.362 | 7.380 | 3,042 | +0.12(+1.65%) |
Jan 17, 2019 | 7.389 | 7.406 | 7.198 | 7.260 | 5,065 | -0.06(-0.82%) |
Jan 16, 2019 | 7.182 | 7.334 | 7.182 | 7.320 | 2,034 | -0.08(-1.06%) |
Jan 15, 2019 | 7.178 | 7.398 | 7.178 | 7.398 | 4,677 | +0.12(+1.64%) |
Jan 14, 2019 | 7.288 | 7.288 | 7.233 | 7.279 | 1,698 | -0.01(-0.13%) |
Jan 11, 2019 | 7.003 | 7.288 | 7.003 | 7.288 | 8,585 | +0.29(+4.21%) |
Jan 10, 2019 | 7.352 | 7.352 | 6.994 | 6.994 | 4,375 | -0.24(-3.31%) |
Jan 09, 2019 | 7.647 | 7.647 | 7.187 | 7.233 | 3,211 | -0.13(-1.75%) |
Jan 08, 2019 | 7.518 | 7.518 | 7.187 | 7.362 | 3,147 | -0.18(-2.44%) |
Jan 07, 2019 | 7.398 | 7.583 | 7.398 | 7.546 | 2,451 | +0.31(+4.33%) |
Jan 04, 2019 | 7.297 | 7.500 | 7.205 | 7.233 | 3,912 | -0.13(-1.75%) |
Jan 03, 2019 | 7.472 | 7.629 | 7.187 | 7.362 | 4,583 | -0.11(-1.48%) |