Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.430 | 9.560 | 9.270 | 9.320 | 723,200 | -0.04(-0.43%) |
Mar 28, 2019 | 9.220 | 9.380 | 9.190 | 9.360 | 221,135 | +0.14(+1.52%) |
Mar 27, 2019 | 9.230 | 9.290 | 9.060 | 9.220 | 230,793 | -0.07(-0.75%) |
Mar 26, 2019 | 9.320 | 9.390 | 9.200 | 9.290 | 245,556 | +0.03(+0.32%) |
Mar 25, 2019 | 9.110 | 9.330 | 9.070 | 9.260 | 329,486 | +0.15(+1.65%) |
Mar 22, 2019 | 9.440 | 9.440 | 9.080 | 9.110 | 294,400 | -0.39(-4.11%) |
Mar 21, 2019 | 9.340 | 9.690 | 9.340 | 9.500 | 374,628 | +0.14(+1.50%) |
Mar 20, 2019 | 9.440 | 9.470 | 9.250 | 9.360 | 366,479 | -0.08(-0.85%) |
Mar 19, 2019 | 9.660 | 9.670 | 9.330 | 9.440 | 406,327 | -0.17(-1.77%) |
Mar 18, 2019 | 9.600 | 9.720 | 9.580 | 9.610 | 477,779 | +0.01(+0.10%) |
Mar 15, 2019 | 9.540 | 9.610 | 9.410 | 9.600 | 1,592,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.560 | 9.720 | 9.500 | 9.550 | 362,790 | +0.00(+0.00%) |
Mar 13, 2019 | 9.700 | 9.720 | 9.466 | 9.550 | 214,203 | -0.11(-1.14%) |
Mar 12, 2019 | 9.720 | 9.730 | 9.580 | 9.660 | 222,864 | -0.07(-0.72%) |
Mar 11, 2019 | 9.700 | 9.820 | 9.640 | 9.730 | 200,924 | +0.06(+0.62%) |
Mar 08, 2019 | 9.500 | 9.740 | 9.430 | 9.670 | 390,900 | +0.10(+1.04%) |
Mar 07, 2019 | 9.660 | 9.660 | 9.510 | 9.570 | 201,898 | -0.09(-0.93%) |
Mar 06, 2019 | 9.810 | 9.810 | 9.640 | 9.660 | 472,017 | -0.15(-1.53%) |
Mar 05, 2019 | 9.830 | 9.850 | 9.645 | 9.810 | 302,721 | +0.01(+0.10%) |
Mar 04, 2019 | 9.930 | 10.00 | 9.780 | 9.800 | 352,247 | -0.13(-1.31%) |
Mar 01, 2019 | 9.820 | 10.03 | 9.770 | 9.930 | 445,500 | +0.16(+1.64%) |
Feb 28, 2019 | 9.800 | 9.880 | 9.670 | 9.770 | 480,564 | -0.02(-0.20%) |
Feb 27, 2019 | 9.900 | 9.938 | 9.680 | 9.790 | 440,539 | -0.17(-1.71%) |
Feb 26, 2019 | 10.25 | 10.29 | 9.950 | 9.960 | 311,962 | -0.35(-3.39%) |
Feb 25, 2019 | 10.42 | 10.49 | 10.29 | 10.31 | 233,555 | -0.04(-0.39%) |
Feb 22, 2019 | 10.30 | 10.40 | 10.27 | 10.35 | 257,400 | +0.11(+1.07%) |
Feb 21, 2019 | 10.17 | 10.27 | 10.01 | 10.24 | 309,306 | +0.00(+0.00%) |
Feb 20, 2019 | 10.13 | 10.32 | 10.05 | 10.24 | 310,188 | +0.11(+1.09%) |
Feb 19, 2019 | 9.990 | 10.17 | 9.880 | 10.13 | 476,053 | +0.11(+1.10%) |
Feb 15, 2019 | 9.980 | 10.09 | 9.940 | 10.02 | 391,000 | +0.10(+1.01%) |
Feb 14, 2019 | 10.12 | 10.16 | 9.910 | 9.920 | 546,722 | -0.25(-2.46%) |
Feb 13, 2019 | 10.20 | 10.27 | 10.13 | 10.17 | 407,530 | -0.02(-0.20%) |
Feb 12, 2019 | 10.22 | 10.29 | 10.13 | 10.19 | 237,870 | +0.04(+0.39%) |
Feb 11, 2019 | 10.09 | 10.19 | 10.05 | 10.15 | 423,255 | +0.07(+0.69%) |
Feb 08, 2019 | 10.04 | 10.15 | 9.950 | 10.08 | 333,100 | -0.05(-0.49%) |
Feb 07, 2019 | 10.05 | 10.17 | 10.00 | 10.13 | 555,678 | +0.08(+0.80%) |
Feb 06, 2019 | 10.14 | 10.17 | 10.00 | 10.05 | 488,834 | -0.08(-0.79%) |
Feb 05, 2019 | 10.04 | 10.21 | 10.01 | 10.13 | 1,240,786 | +0.07(+0.70%) |
Feb 04, 2019 | 9.850 | 10.22 | 9.850 | 10.06 | 708,508 | +0.30(+3.07%) |
Feb 01, 2019 | 9.490 | 10.01 | 9.490 | 9.760 | 562,500 | +0.44(+4.72%) |
Jan 31, 2019 | 9.930 | 10.11 | 9.260 | 9.320 | 883,803 | -0.18(-1.89%) |
Jan 30, 2019 | 9.150 | 9.630 | 9.100 | 9.500 | 687,795 | +0.40(+4.40%) |
Jan 29, 2019 | 9.030 | 9.230 | 9.010 | 9.100 | 429,575 | +0.04(+0.44%) |
Jan 28, 2019 | 9.320 | 9.340 | 9.000 | 9.060 | 570,417 | -0.33(-3.51%) |
Jan 25, 2019 | 9.230 | 9.390 | 9.210 | 9.390 | 470,000 | +0.19(+2.07%) |
Jan 24, 2019 | 9.060 | 9.210 | 9.010 | 9.200 | 279,824 | +0.14(+1.55%) |
Jan 23, 2019 | 9.110 | 9.170 | 9.020 | 9.060 | 423,122 | +0.00(+0.00%) |
Jan 22, 2019 | 9.250 | 9.250 | 8.990 | 9.060 | 437,166 | -0.19(-2.05%) |
Jan 18, 2019 | 9.040 | 9.260 | 9.000 | 9.250 | 571,000 | +0.30(+3.35%) |
Jan 17, 2019 | 8.920 | 9.040 | 8.810 | 8.950 | 627,742 | +0.02(+0.22%) |
Jan 16, 2019 | 8.800 | 9.030 | 8.795 | 8.930 | 401,612 | +0.16(+1.82%) |
Jan 15, 2019 | 8.640 | 8.780 | 8.620 | 8.770 | 438,985 | +0.14(+1.62%) |
Jan 14, 2019 | 8.550 | 8.720 | 8.435 | 8.630 | 257,589 | +0.05(+0.58%) |
Jan 11, 2019 | 8.450 | 8.610 | 8.390 | 8.580 | 324,500 | +0.07(+0.82%) |
Jan 10, 2019 | 8.250 | 8.690 | 8.210 | 8.510 | 593,494 | +0.27(+3.28%) |
Jan 09, 2019 | 8.010 | 8.410 | 7.980 | 8.240 | 632,288 | +0.27(+3.39%) |
Jan 08, 2019 | 7.950 | 7.990 | 7.740 | 7.970 | 692,707 | +0.04(+0.50%) |
Jan 07, 2019 | 8.330 | 8.420 | 7.670 | 7.930 | 1,260,375 | -0.49(-5.82%) |
Jan 04, 2019 | 8.140 | 8.440 | 8.140 | 8.420 | 790,700 | +0.33(+4.08%) |
Jan 03, 2019 | 8.030 | 8.140 | 7.810 | 8.090 | 935,923 | -0.01(-0.12%) |