Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.932 | 8.066 | 7.885 | 8.027 | 257,392 | +0.18(+2.31%) |
Mar 28, 2019 | 7.866 | 7.932 | 7.837 | 7.846 | 119,721 | -0.03(-0.36%) |
Mar 27, 2019 | 7.932 | 7.999 | 7.846 | 7.875 | 165,805 | -0.05(-0.60%) |
Mar 26, 2019 | 8.113 | 8.142 | 7.789 | 7.923 | 332,323 | -0.12(-1.54%) |
Mar 25, 2019 | 7.523 | 8.066 | 7.513 | 8.046 | 645,361 | +0.50(+6.56%) |
Mar 22, 2019 | 7.856 | 7.894 | 7.542 | 7.551 | 321,556 | -0.34(-4.34%) |
Mar 21, 2019 | 7.770 | 7.942 | 7.770 | 7.894 | 223,297 | +0.12(+1.59%) |
Mar 20, 2019 | 7.808 | 7.942 | 7.761 | 7.770 | 262,291 | -0.01(-0.12%) |
Mar 19, 2019 | 7.866 | 7.913 | 7.780 | 7.780 | 217,010 | -0.03(-0.37%) |
Mar 18, 2019 | 7.751 | 7.818 | 7.608 | 7.808 | 415,336 | +0.03(+0.37%) |
Mar 15, 2019 | 7.780 | 8.113 | 7.742 | 7.780 | 775,117 | +0.01(+0.12%) |
Mar 14, 2019 | 7.970 | 7.980 | 7.723 | 7.770 | 379,947 | -0.21(-2.63%) |
Mar 13, 2019 | 7.970 | 8.051 | 7.913 | 7.980 | 391,426 | +0.03(+0.36%) |
Mar 12, 2019 | 8.218 | 8.218 | 7.875 | 7.951 | 411,262 | -0.23(-2.79%) |
Mar 11, 2019 | 8.113 | 8.275 | 7.999 | 8.180 | 377,033 | +0.13(+1.66%) |
Mar 08, 2019 | 7.923 | 8.199 | 7.923 | 8.046 | 407,669 | -0.05(-0.59%) |
Mar 07, 2019 | 8.265 | 8.346 | 8.037 | 8.094 | 331,139 | -0.17(-2.07%) |
Mar 06, 2019 | 8.380 | 8.380 | 8.218 | 8.265 | 356,977 | -0.11(-1.36%) |
Mar 05, 2019 | 8.523 | 8.523 | 8.280 | 8.380 | 738,565 | -0.15(-1.79%) |
Mar 04, 2019 | 8.446 | 8.704 | 8.380 | 8.532 | 453,472 | +0.06(+0.67%) |
Mar 01, 2019 | 8.570 | 8.608 | 8.275 | 8.475 | 440,538 | -0.08(-0.89%) |
Feb 28, 2019 | 8.627 | 8.732 | 8.456 | 8.551 | 786,078 | -0.14(-1.64%) |
Feb 27, 2019 | 7.742 | 8.913 | 7.713 | 8.694 | 1,637,909 | -0.46(-4.99%) |
Feb 26, 2019 | 9.399 | 9.513 | 9.122 | 9.151 | 421,559 | -0.24(-2.54%) |
Feb 25, 2019 | 9.380 | 9.503 | 9.303 | 9.389 | 195,122 | +0.04(+0.41%) |
Feb 22, 2019 | 9.218 | 9.484 | 9.213 | 9.351 | 216,541 | +0.16(+1.76%) |
Feb 21, 2019 | 9.322 | 9.427 | 9.170 | 9.189 | 159,308 | -0.14(-1.53%) |
Feb 20, 2019 | 9.503 | 9.618 | 9.227 | 9.332 | 321,466 | -0.17(-1.80%) |
Feb 19, 2019 | 9.494 | 9.599 | 9.446 | 9.503 | 476,894 | +0.04(+0.40%) |
Feb 15, 2019 | 9.418 | 9.494 | 9.351 | 9.465 | 202,784 | +0.11(+1.22%) |
Feb 14, 2019 | 9.437 | 9.494 | 9.341 | 9.351 | 135,189 | -0.11(-1.21%) |
Feb 13, 2019 | 9.484 | 9.527 | 9.380 | 9.465 | 143,374 | +0.00(+0.00%) |
Feb 12, 2019 | 9.446 | 9.541 | 9.380 | 9.465 | 240,875 | +0.08(+0.81%) |
Feb 11, 2019 | 9.389 | 9.437 | 9.284 | 9.389 | 101,320 | +0.00(+0.00%) |
Feb 08, 2019 | 9.341 | 9.437 | 9.246 | 9.389 | 131,689 | +0.00(+0.00%) |
Feb 07, 2019 | 9.503 | 9.648 | 9.251 | 9.389 | 213,597 | -0.16(-1.70%) |
Feb 06, 2019 | 9.284 | 9.589 | 9.189 | 9.551 | 287,716 | +0.29(+3.08%) |
Feb 05, 2019 | 9.056 | 9.275 | 9.046 | 9.265 | 132,862 | +0.22(+2.42%) |
Feb 04, 2019 | 8.980 | 9.075 | 8.923 | 9.046 | 148,709 | +0.10(+1.17%) |
Feb 01, 2019 | 9.065 | 9.132 | 8.894 | 8.942 | 178,420 | -0.10(-1.05%) |
Jan 31, 2019 | 9.008 | 9.227 | 8.923 | 9.037 | 231,759 | -0.01(-0.11%) |
Jan 30, 2019 | 8.923 | 9.103 | 8.856 | 9.046 | 166,867 | +0.14(+1.60%) |
Jan 29, 2019 | 9.094 | 9.294 | 8.903 | 8.903 | 172,116 | -0.20(-2.20%) |
Jan 28, 2019 | 8.942 | 9.113 | 8.704 | 9.103 | 507,411 | +0.06(+0.63%) |
Jan 25, 2019 | 8.951 | 9.180 | 8.951 | 9.046 | 239,014 | +0.11(+1.28%) |
Jan 24, 2019 | 8.999 | 9.046 | 8.923 | 8.932 | 268,868 | -0.04(-0.42%) |
Jan 23, 2019 | 9.303 | 9.399 | 8.893 | 8.970 | 279,252 | -0.32(-3.48%) |
Jan 22, 2019 | 9.303 | 9.399 | 9.151 | 9.294 | 226,691 | -0.04(-0.41%) |
Jan 18, 2019 | 9.256 | 9.351 | 9.151 | 9.332 | 206,774 | +0.10(+1.14%) |
Jan 17, 2019 | 9.132 | 9.284 | 9.027 | 9.227 | 193,490 | +0.03(+0.31%) |
Jan 16, 2019 | 9.075 | 9.227 | 8.970 | 9.199 | 179,678 | +0.14(+1.58%) |
Jan 15, 2019 | 8.865 | 9.071 | 8.618 | 9.056 | 151,885 | +0.17(+1.93%) |
Jan 14, 2019 | 8.932 | 8.989 | 8.780 | 8.884 | 90,574 | -0.09(-0.96%) |
Jan 11, 2019 | 8.932 | 9.065 | 8.780 | 8.970 | 167,604 | +0.02(+0.21%) |
Jan 10, 2019 | 8.903 | 8.999 | 8.789 | 8.951 | 176,619 | +0.02(+0.21%) |
Jan 09, 2019 | 8.932 | 9.065 | 8.894 | 8.932 | 141,113 | -0.01(-0.11%) |
Jan 08, 2019 | 9.075 | 9.150 | 8.894 | 8.942 | 199,575 | -0.07(-0.74%) |
Jan 07, 2019 | 8.913 | 9.151 | 8.799 | 9.008 | 240,166 | +0.10(+1.07%) |
Jan 04, 2019 | 8.665 | 9.084 | 8.546 | 8.913 | 372,699 | +0.36(+4.23%) |
Jan 03, 2019 | 9.265 | 9.427 | 8.361 | 8.551 | 510,923 | +0.02(+0.22%) |