Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.483 | 10.08 | 9.483 | 9.740 | 138,603 | +0.21(+2.23%) |
Mar 28, 2019 | 9.828 | 9.919 | 9.474 | 9.527 | 58,574 | -0.34(-3.41%) |
Mar 27, 2019 | 9.669 | 9.987 | 9.395 | 9.863 | 141,072 | +0.23(+2.39%) |
Mar 26, 2019 | 9.227 | 9.943 | 9.227 | 9.634 | 262,001 | +0.34(+3.61%) |
Mar 25, 2019 | 9.536 | 9.545 | 8.706 | 9.298 | 186,196 | -0.37(-3.84%) |
Mar 22, 2019 | 10.27 | 10.27 | 9.308 | 9.669 | 189,180 | -0.60(-5.85%) |
Mar 21, 2019 | 9.722 | 10.38 | 9.563 | 10.27 | 203,420 | +0.55(+5.64%) |
Mar 20, 2019 | 9.368 | 9.872 | 9.245 | 9.722 | 300,299 | +0.35(+3.77%) |
Mar 19, 2019 | 8.750 | 9.501 | 8.670 | 9.368 | 197,570 | +0.67(+7.72%) |
Mar 18, 2019 | 8.122 | 8.697 | 8.105 | 8.697 | 116,384 | +0.59(+7.31%) |
Mar 15, 2019 | 8.025 | 8.679 | 8.003 | 8.105 | 263,856 | +0.07(+0.88%) |
Mar 14, 2019 | 8.396 | 8.440 | 7.645 | 8.034 | 378,204 | -0.46(-5.41%) |
Mar 13, 2019 | 8.750 | 8.794 | 8.317 | 8.493 | 212,934 | -0.33(-3.71%) |
Mar 12, 2019 | 8.882 | 9.236 | 8.568 | 8.820 | 118,483 | -0.06(-0.70%) |
Mar 11, 2019 | 9.457 | 9.589 | 8.511 | 8.882 | 351,057 | -0.63(-6.60%) |
Mar 08, 2019 | 8.608 | 9.616 | 8.458 | 9.510 | 323,371 | +0.64(+7.17%) |
Mar 07, 2019 | 8.158 | 8.882 | 7.610 | 8.873 | 159,534 | +0.70(+8.54%) |
Mar 06, 2019 | 8.493 | 8.829 | 7.344 | 8.175 | 321,140 | -0.26(-3.04%) |
Mar 05, 2019 | 8.591 | 8.591 | 8.052 | 8.432 | 228,551 | +0.25(+3.02%) |
Mar 04, 2019 | 8.396 | 8.396 | 7.999 | 8.184 | 237,428 | -0.07(-0.86%) |
Mar 01, 2019 | 7.071 | 8.396 | 6.850 | 8.255 | 611,781 | +1.25(+17.78%) |
Feb 28, 2019 | 6.982 | 7.106 | 6.717 | 7.009 | 84,521 | -0.02(-0.25%) |
Feb 27, 2019 | 7.291 | 7.327 | 7.017 | 7.026 | 91,746 | -0.30(-4.10%) |
Feb 26, 2019 | 7.062 | 7.344 | 7.053 | 7.327 | 68,815 | +0.13(+1.84%) |
Feb 25, 2019 | 7.512 | 7.512 | 6.947 | 7.194 | 166,840 | -0.33(-4.35%) |
Feb 22, 2019 | 7.512 | 7.592 | 7.389 | 7.521 | 52,726 | +0.03(+0.35%) |
Feb 21, 2019 | 7.618 | 7.654 | 7.318 | 7.495 | 72,485 | -0.05(-0.70%) |
Feb 20, 2019 | 7.636 | 7.689 | 7.433 | 7.548 | 57,375 | -0.04(-0.58%) |
Feb 19, 2019 | 7.689 | 7.725 | 7.017 | 7.592 | 155,065 | -0.06(-0.81%) |
Feb 15, 2019 | 7.822 | 7.866 | 7.247 | 7.654 | 108,167 | -0.12(-1.59%) |
Feb 14, 2019 | 7.247 | 7.866 | 7.221 | 7.778 | 131,010 | +0.50(+6.93%) |
Feb 13, 2019 | 7.353 | 7.601 | 7.071 | 7.274 | 169,744 | -0.15(-2.02%) |
Feb 12, 2019 | 7.362 | 7.593 | 6.982 | 7.424 | 185,429 | -0.22(-2.89%) |
Feb 11, 2019 | 7.477 | 8.131 | 7.256 | 7.645 | 173,845 | +0.17(+2.25%) |
Feb 08, 2019 | 7.866 | 7.919 | 6.425 | 7.477 | 528,279 | -0.53(-6.62%) |
Feb 07, 2019 | 8.838 | 9.457 | 7.415 | 8.007 | 733,534 | -0.70(-8.02%) |
Feb 06, 2019 | 7.318 | 8.794 | 7.283 | 8.706 | 757,247 | +1.26(+16.98%) |
Feb 05, 2019 | 6.743 | 7.866 | 6.275 | 7.442 | 537,688 | +1.04(+16.30%) |
Feb 04, 2019 | 5.975 | 6.399 | 5.745 | 6.399 | 203,604 | +0.49(+8.22%) |
Feb 01, 2019 | 5.886 | 5.922 | 5.250 | 5.913 | 123,668 | +0.08(+1.36%) |
Jan 31, 2019 | 5.762 | 5.833 | 5.639 | 5.833 | 55,332 | +0.13(+2.33%) |
Jan 30, 2019 | 5.497 | 5.860 | 5.497 | 5.701 | 138,280 | +0.17(+3.04%) |
Jan 29, 2019 | 5.285 | 5.559 | 5.220 | 5.533 | 75,795 | +0.24(+4.51%) |
Jan 28, 2019 | 5.471 | 5.745 | 4.809 | 5.294 | 451,617 | -0.07(-1.32%) |
Jan 25, 2019 | 5.391 | 5.497 | 5.223 | 5.365 | 91,422 | -0.02(-0.33%) |
Jan 24, 2019 | 5.303 | 5.391 | 5.188 | 5.382 | 53,264 | +0.17(+3.22%) |
Jan 23, 2019 | 5.374 | 5.382 | 4.976 | 5.215 | 69,254 | +0.09(+1.72%) |
Jan 22, 2019 | 5.435 | 5.435 | 4.780 | 5.126 | 127,281 | -0.27(-4.92%) |
Jan 18, 2019 | 5.170 | 5.427 | 4.985 | 5.391 | 87,122 | +0.15(+2.87%) |
Jan 17, 2019 | 5.055 | 5.241 | 4.614 | 5.241 | 101,873 | +0.21(+4.22%) |
Jan 16, 2019 | 4.720 | 5.259 | 4.711 | 5.029 | 95,201 | +0.25(+5.18%) |
Jan 15, 2019 | 5.029 | 5.055 | 4.472 | 4.781 | 116,827 | -0.27(-5.42%) |
Jan 14, 2019 | 5.161 | 5.303 | 5.038 | 5.055 | 50,075 | -0.11(-2.05%) |
Jan 11, 2019 | 5.108 | 5.285 | 4.949 | 5.161 | 42,542 | +0.16(+3.18%) |
Jan 10, 2019 | 4.852 | 5.108 | 4.525 | 5.002 | 110,789 | +0.13(+2.72%) |
Jan 09, 2019 | 4.861 | 5.259 | 4.560 | 4.870 | 150,348 | +0.08(+1.66%) |
Jan 08, 2019 | 4.852 | 5.215 | 4.773 | 4.790 | 100,154 | +0.10(+2.07%) |
Jan 07, 2019 | 4.614 | 4.976 | 4.428 | 4.693 | 95,418 | +0.04(+0.95%) |
Jan 04, 2019 | 4.490 | 4.808 | 4.225 | 4.649 | 105,904 | +0.19(+4.16%) |
Jan 03, 2019 | 4.684 | 4.860 | 4.437 | 4.463 | 75,531 | -0.09(-1.94%) |