Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.013 | 9.081 | 8.868 | 8.926 | 41,876 | -0.12(-1.28%) |
Feb 27, 2019 | 9.168 | 9.251 | 8.945 | 9.042 | 94,903 | -0.15(-1.58%) |
Feb 26, 2019 | 9.216 | 9.245 | 8.994 | 9.187 | 69,632 | -0.02(-0.21%) |
Feb 25, 2019 | 9.187 | 9.303 | 9.129 | 9.206 | 55,873 | +0.05(+0.53%) |
Feb 22, 2019 | 9.148 | 9.371 | 9.148 | 9.158 | 93,480 | +0.05(+0.53%) |
Feb 21, 2019 | 9.110 | 9.390 | 8.985 | 9.110 | 238,086 | -0.13(-1.36%) |
Feb 20, 2019 | 9.332 | 9.477 | 9.235 | 9.235 | 143,748 | -0.07(-0.73%) |
Feb 19, 2019 | 8.955 | 9.313 | 8.907 | 9.303 | 199,216 | +0.49(+5.60%) |
Feb 15, 2019 | 8.723 | 8.810 | 8.626 | 8.810 | 56,563 | +0.14(+1.56%) |
Feb 14, 2019 | 8.578 | 8.674 | 8.521 | 8.674 | 22,406 | +0.15(+1.71%) |
Feb 13, 2019 | 8.607 | 8.703 | 8.483 | 8.529 | 43,864 | -0.06(-0.68%) |
Feb 12, 2019 | 8.636 | 8.665 | 8.510 | 8.587 | 28,821 | -0.08(-0.89%) |
Feb 11, 2019 | 8.655 | 8.699 | 8.617 | 8.665 | 13,978 | +0.00(+0.00%) |
Feb 08, 2019 | 8.616 | 8.723 | 8.578 | 8.665 | 27,713 | +0.14(+1.59%) |
Feb 07, 2019 | 8.665 | 8.737 | 8.510 | 8.529 | 53,809 | -0.18(-2.11%) |
Feb 06, 2019 | 8.810 | 8.882 | 8.683 | 8.713 | 39,394 | -0.10(-1.10%) |
Feb 05, 2019 | 8.694 | 8.810 | 8.676 | 8.810 | 31,762 | +0.08(+0.89%) |
Feb 04, 2019 | 8.665 | 8.766 | 8.535 | 8.732 | 60,007 | +0.03(+0.33%) |
Feb 01, 2019 | 8.839 | 8.844 | 8.616 | 8.703 | 55,426 | -0.07(-0.77%) |
Jan 31, 2019 | 8.761 | 8.854 | 8.696 | 8.771 | 86,659 | +0.17(+2.02%) |
Jan 30, 2019 | 8.462 | 8.790 | 8.346 | 8.597 | 174,922 | +0.16(+1.95%) |
Jan 29, 2019 | 8.268 | 8.452 | 8.220 | 8.433 | 155,198 | +0.31(+3.81%) |
Jan 28, 2019 | 8.104 | 8.196 | 8.056 | 8.123 | 116,459 | +0.02(+0.24%) |
Jan 25, 2019 | 7.843 | 8.162 | 7.814 | 8.104 | 234,217 | +0.36(+4.62%) |
Jan 24, 2019 | 7.640 | 7.756 | 7.640 | 7.746 | 75,209 | +0.11(+1.39%) |
Jan 23, 2019 | 7.644 | 7.736 | 7.620 | 7.640 | 19,248 | +0.03(+0.38%) |
Jan 22, 2019 | 7.736 | 7.775 | 7.524 | 7.611 | 87,370 | -0.13(-1.63%) |
Jan 18, 2019 | 7.746 | 7.891 | 7.736 | 7.736 | 91,101 | -0.15(-1.87%) |
Jan 17, 2019 | 7.901 | 7.930 | 7.794 | 7.884 | 52,147 | -0.02(-0.21%) |
Jan 16, 2019 | 7.939 | 8.056 | 7.872 | 7.901 | 81,006 | -0.09(-1.09%) |
Jan 15, 2019 | 8.365 | 8.365 | 7.939 | 7.988 | 68,758 | -0.36(-4.29%) |
Jan 14, 2019 | 8.394 | 8.394 | 8.201 | 8.346 | 35,525 | -0.02(-0.23%) |
Jan 11, 2019 | 8.529 | 8.529 | 8.365 | 8.365 | 37,536 | -0.04(-0.46%) |
Jan 10, 2019 | 8.636 | 8.638 | 8.404 | 8.404 | 38,458 | -0.21(-2.47%) |
Jan 09, 2019 | 8.442 | 8.618 | 8.442 | 8.616 | 91,568 | +0.19(+2.30%) |
Jan 08, 2019 | 8.210 | 8.442 | 8.085 | 8.423 | 39,412 | +0.19(+2.35%) |
Jan 07, 2019 | 8.355 | 8.413 | 8.220 | 8.230 | 39,976 | -0.06(-0.70%) |
Jan 04, 2019 | 8.297 | 8.404 | 8.036 | 8.288 | 71,661 | +0.03(+0.35%) |
Jan 03, 2019 | 8.085 | 8.297 | 7.988 | 8.259 | 99,410 | +0.29(+3.64%) |
Jan 02, 2019 | 7.736 | 8.017 | 7.707 | 7.968 | 95,700 | +0.19(+2.49%) |
Dec 31, 2018 | 7.756 | 7.910 | 7.688 | 7.775 | 149,113 | -0.01(-0.12%) |
Dec 28, 2018 | 7.688 | 7.862 | 7.640 | 7.785 | 43,224 | +0.14(+1.77%) |
Dec 27, 2018 | 7.756 | 7.814 | 7.632 | 7.649 | 43,785 | -0.09(-1.12%) |
Dec 26, 2018 | 7.872 | 7.964 | 7.620 | 7.736 | 116,840 | +0.10(+1.27%) |
Dec 24, 2018 | 7.601 | 7.756 | 7.543 | 7.640 | 36,606 | +0.10(+1.33%) |
Dec 21, 2018 | 7.654 | 7.654 | 7.445 | 7.540 | 58,688 | -0.19(-2.46%) |
Dec 20, 2018 | 7.578 | 7.815 | 7.559 | 7.730 | 73,120 | +0.35(+4.79%) |
Dec 19, 2018 | 7.787 | 7.987 | 7.331 | 7.377 | 85,541 | -0.39(-5.04%) |
Dec 18, 2018 | 7.597 | 7.834 | 7.550 | 7.768 | 28,056 | +0.15(+2.00%) |
Dec 17, 2018 | 7.492 | 7.644 | 7.350 | 7.616 | 36,637 | +0.17(+2.30%) |
Dec 14, 2018 | 7.587 | 7.587 | 7.416 | 7.445 | 78,566 | -0.17(-2.23%) |
Dec 13, 2018 | 7.587 | 7.682 | 7.416 | 7.615 | 64,140 | +0.03(+0.36%) |
Dec 12, 2018 | 7.378 | 7.635 | 7.321 | 7.587 | 59,087 | +0.19(+2.57%) |
Dec 11, 2018 | 7.483 | 7.530 | 7.359 | 7.397 | 26,368 | +0.01(+0.13%) |
Dec 10, 2018 | 7.397 | 7.578 | 7.369 | 7.388 | 35,034 | -0.13(-1.77%) |
Dec 07, 2018 | 7.350 | 7.611 | 7.350 | 7.521 | 37,442 | +0.19(+2.59%) |
Dec 06, 2018 | 7.426 | 7.426 | 7.264 | 7.331 | 46,075 | -0.10(-1.28%) |
Dec 04, 2018 | 7.606 | 7.720 | 7.331 | 7.426 | 111,381 | -0.07(-0.89%) |