Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.471 | 8.598 | 8.431 | 8.598 | 93,791 | +0.10(+1.13%) |
Feb 27, 2019 | 8.614 | 8.670 | 8.495 | 8.503 | 162,195 | -0.12(-1.39%) |
Feb 26, 2019 | 8.463 | 8.622 | 8.407 | 8.622 | 204,204 | +0.09(+1.03%) |
Feb 25, 2019 | 8.335 | 8.774 | 8.248 | 8.535 | 148,092 | +0.23(+2.79%) |
Feb 22, 2019 | 8.447 | 8.463 | 8.263 | 8.303 | 117,222 | -0.10(-1.23%) |
Feb 21, 2019 | 8.216 | 8.535 | 8.176 | 8.407 | 136,550 | +0.13(+1.54%) |
Feb 20, 2019 | 7.873 | 8.383 | 7.873 | 8.279 | 188,960 | +0.34(+4.32%) |
Feb 19, 2019 | 7.649 | 7.968 | 7.390 | 7.936 | 338,006 | +0.41(+5.40%) |
Feb 15, 2019 | 7.203 | 7.665 | 7.115 | 7.530 | 174,767 | +0.26(+3.51%) |
Feb 14, 2019 | 7.274 | 7.314 | 7.099 | 7.274 | 117,677 | -0.04(-0.55%) |
Feb 13, 2019 | 7.442 | 7.522 | 7.298 | 7.314 | 88,246 | -0.13(-1.71%) |
Feb 12, 2019 | 7.450 | 7.585 | 7.394 | 7.442 | 76,395 | +0.00(+0.00%) |
Feb 11, 2019 | 7.362 | 7.593 | 7.266 | 7.442 | 99,136 | +0.10(+1.41%) |
Feb 08, 2019 | 7.434 | 7.506 | 7.171 | 7.338 | 158,093 | -0.11(-1.50%) |
Feb 07, 2019 | 7.442 | 7.542 | 7.322 | 7.450 | 123,578 | -0.05(-0.64%) |
Feb 06, 2019 | 7.298 | 7.849 | 7.274 | 7.498 | 397,393 | +0.19(+2.62%) |
Feb 05, 2019 | 7.035 | 7.386 | 6.999 | 7.306 | 644,311 | +0.27(+3.85%) |
Feb 04, 2019 | 6.899 | 7.139 | 6.844 | 7.035 | 209,948 | +0.08(+1.15%) |
Feb 01, 2019 | 7.075 | 7.171 | 6.907 | 6.955 | 109,449 | -0.11(-1.58%) |
Jan 31, 2019 | 6.796 | 7.139 | 6.764 | 7.067 | 391,080 | +0.27(+3.99%) |
Jan 30, 2019 | 6.860 | 7.003 | 6.557 | 6.796 | 476,230 | -0.06(-0.81%) |
Jan 29, 2019 | 7.258 | 7.258 | 6.844 | 6.852 | 314,163 | -0.35(-4.87%) |
Jan 28, 2019 | 7.394 | 7.394 | 7.179 | 7.203 | 209,481 | -0.30(-4.04%) |
Jan 25, 2019 | 7.434 | 7.745 | 7.410 | 7.506 | 126,750 | +0.16(+2.17%) |
Jan 24, 2019 | 7.370 | 7.418 | 7.282 | 7.346 | 101,054 | -0.03(-0.43%) |
Jan 23, 2019 | 7.801 | 7.889 | 7.242 | 7.378 | 258,686 | -0.35(-4.54%) |
Jan 22, 2019 | 8.016 | 8.064 | 7.617 | 7.729 | 203,481 | -0.40(-4.91%) |
Jan 18, 2019 | 8.519 | 8.519 | 8.080 | 8.128 | 164,487 | -0.22(-2.58%) |
Jan 17, 2019 | 8.008 | 8.567 | 7.968 | 8.343 | 785,798 | +0.29(+3.56%) |
Jan 16, 2019 | 8.072 | 8.072 | 7.901 | 8.056 | 1,007,869 | +0.07(+0.90%) |
Jan 15, 2019 | 7.992 | 8.168 | 7.841 | 7.984 | 176,402 | -0.04(-0.50%) |
Jan 14, 2019 | 7.841 | 8.255 | 7.841 | 8.024 | 665,431 | -0.14(-1.76%) |
Jan 11, 2019 | 8.614 | 8.726 | 7.809 | 8.168 | 1,675,212 | -0.53(-6.05%) |
Jan 10, 2019 | 8.941 | 9.109 | 8.686 | 8.694 | 473,634 | -0.24(-2.68%) |
Jan 09, 2019 | 9.763 | 9.771 | 8.918 | 8.933 | 340,264 | -0.70(-7.28%) |
Jan 08, 2019 | 9.875 | 10.03 | 9.595 | 9.635 | 164,996 | -0.26(-2.66%) |
Jan 07, 2019 | 9.755 | 10.12 | 9.667 | 9.899 | 45,829 | +0.14(+1.39%) |
Jan 04, 2019 | 9.699 | 10.05 | 9.556 | 9.763 | 85,377 | +0.21(+2.17%) |
Jan 03, 2019 | 9.611 | 9.695 | 9.396 | 9.556 | 33,188 | -0.06(-0.66%) |
Jan 02, 2019 | 9.412 | 9.779 | 9.324 | 9.619 | 36,910 | +0.13(+1.34%) |
Dec 31, 2018 | 9.468 | 9.556 | 9.380 | 9.492 | 20,811 | +0.05(+0.51%) |
Dec 28, 2018 | 9.372 | 9.540 | 9.356 | 9.444 | 40,620 | +0.04(+0.42%) |
Dec 27, 2018 | 9.356 | 9.572 | 9.347 | 9.404 | 68,259 | +0.03(+0.34%) |
Dec 26, 2018 | 9.420 | 9.420 | 9.308 | 9.372 | 48,862 | +0.00(+0.00%) |
Dec 24, 2018 | 9.420 | 9.556 | 9.340 | 9.372 | 22,942 | -0.01(-0.08%) |
Dec 21, 2018 | 9.372 | 9.540 | 9.037 | 9.380 | 166,743 | +0.02(+0.26%) |
Dec 20, 2018 | 9.540 | 9.795 | 9.284 | 9.356 | 127,130 | -0.06(-0.68%) |
Dec 19, 2018 | 9.476 | 9.851 | 9.364 | 9.420 | 143,879 | -0.07(-0.76%) |
Dec 18, 2018 | 9.516 | 9.691 | 9.444 | 9.492 | 95,675 | +0.00(+0.00%) |
Dec 17, 2018 | 9.540 | 9.619 | 9.460 | 9.492 | 32,894 | +0.02(+0.17%) |
Dec 14, 2018 | 9.348 | 9.540 | 9.260 | 9.476 | 60,930 | -0.02(-0.25%) |
Dec 13, 2018 | 9.755 | 9.803 | 9.356 | 9.500 | 45,531 | -0.14(-1.49%) |
Dec 12, 2018 | 9.675 | 9.731 | 9.532 | 9.643 | 163,424 | +0.10(+1.09%) |
Dec 11, 2018 | 9.731 | 9.731 | 9.436 | 9.540 | 63,900 | -0.11(-1.16%) |
Dec 10, 2018 | 9.715 | 9.883 | 9.572 | 9.651 | 62,154 | -0.12(-1.22%) |
Dec 07, 2018 | 9.651 | 9.986 | 9.651 | 9.771 | 54,411 | +0.20(+2.08%) |
Dec 06, 2018 | 9.348 | 9.627 | 9.197 | 9.572 | 203,688 | -0.02(-0.25%) |
Dec 04, 2018 | 9.787 | 10.10 | 9.520 | 9.595 | 88,512 | -0.20(-2.04%) |