Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.29 | 10.31 | 9.890 | 9.890 | 37,200 | -0.32(-3.13%) |
Mar 28, 2019 | 9.560 | 10.25 | 9.285 | 10.21 | 34,960 | +0.68(+7.14%) |
Mar 27, 2019 | 9.220 | 10.30 | 9.220 | 9.530 | 77,400 | +0.36(+3.93%) |
Mar 26, 2019 | 9.490 | 9.540 | 9.170 | 9.170 | 17,526 | -0.13(-1.40%) |
Mar 25, 2019 | 9.150 | 9.470 | 8.850 | 9.300 | 26,673 | +0.12(+1.31%) |
Mar 22, 2019 | 9.250 | 9.500 | 8.970 | 9.180 | 35,000 | -0.14(-1.50%) |
Mar 21, 2019 | 9.280 | 9.795 | 8.936 | 9.320 | 36,258 | -0.51(-5.19%) |
Mar 20, 2019 | 10.16 | 10.16 | 9.425 | 9.830 | 40,252 | -0.42(-4.10%) |
Mar 19, 2019 | 10.42 | 10.42 | 10.00 | 10.25 | 74,972 | -0.08(-0.77%) |
Mar 18, 2019 | 9.840 | 10.39 | 9.800 | 10.33 | 113,815 | +0.64(+6.60%) |
Mar 15, 2019 | 9.770 | 9.770 | 9.370 | 9.690 | 38,900 | +0.20(+2.11%) |
Mar 14, 2019 | 9.350 | 9.495 | 9.243 | 9.490 | 17,052 | +0.12(+1.28%) |
Mar 13, 2019 | 9.450 | 9.600 | 9.030 | 9.370 | 16,325 | +0.03(+0.32%) |
Mar 12, 2019 | 8.920 | 9.600 | 8.824 | 9.340 | 47,354 | +0.68(+7.90%) |
Mar 11, 2019 | 7.810 | 9.050 | 7.810 | 8.656 | 69,626 | +0.89(+11.41%) |
Mar 08, 2019 | 8.000 | 8.450 | 7.600 | 7.770 | 48,200 | -0.14(-1.77%) |
Mar 07, 2019 | 8.410 | 8.630 | 7.850 | 7.910 | 49,452 | -0.41(-4.93%) |
Mar 06, 2019 | 8.490 | 8.490 | 8.000 | 8.320 | 62,188 | -0.15(-1.77%) |
Mar 05, 2019 | 8.890 | 9.096 | 8.420 | 8.470 | 83,328 | -0.45(-5.04%) |
Mar 04, 2019 | 8.820 | 9.120 | 8.500 | 8.920 | 36,028 | +0.13(+1.48%) |
Mar 01, 2019 | 8.550 | 9.180 | 8.170 | 8.790 | 86,300 | +0.31(+3.66%) |
Feb 28, 2019 | 8.600 | 9.000 | 8.250 | 8.480 | 33,472 | -0.10(-1.17%) |
Feb 27, 2019 | 9.050 | 9.100 | 8.460 | 8.580 | 66,657 | -0.22(-2.50%) |
Feb 26, 2019 | 7.990 | 9.000 | 7.990 | 8.800 | 72,858 | +0.55(+6.67%) |
Feb 25, 2019 | 8.340 | 8.350 | 8.000 | 8.250 | 65,323 | +0.12(+1.48%) |
Feb 22, 2019 | 8.030 | 8.230 | 8.000 | 8.130 | 45,900 | +0.07(+0.87%) |
Feb 21, 2019 | 8.150 | 8.250 | 7.830 | 8.060 | 37,246 | -0.18(-2.18%) |
Feb 20, 2019 | 8.760 | 8.760 | 7.850 | 8.240 | 96,128 | -0.59(-6.68%) |
Feb 19, 2019 | 8.680 | 8.930 | 8.590 | 8.830 | 27,591 | +0.15(+1.73%) |
Feb 15, 2019 | 9.840 | 9.850 | 8.280 | 8.680 | 165,700 | -1.20(-12.15%) |
Feb 14, 2019 | 10.47 | 10.47 | 9.612 | 9.880 | 68,337 | -0.42(-4.08%) |
Feb 13, 2019 | 10.41 | 10.83 | 9.950 | 10.30 | 101,214 | -0.17(-1.62%) |
Feb 12, 2019 | 10.12 | 11.96 | 10.12 | 10.47 | 245,779 | +0.57(+5.76%) |
Feb 11, 2019 | 9.750 | 9.900 | 8.600 | 9.900 | 118,950 | +0.30(+3.13%) |
Feb 08, 2019 | 8.540 | 9.750 | 8.380 | 9.600 | 229,900 | +1.29(+15.52%) |
Feb 07, 2019 | 7.890 | 8.310 | 7.330 | 8.310 | 95,176 | +0.48(+6.13%) |
Feb 06, 2019 | 6.830 | 8.000 | 6.706 | 7.830 | 178,205 | +1.23(+18.64%) |
Feb 05, 2019 | 5.900 | 6.830 | 5.900 | 6.600 | 131,953 | +0.65(+10.92%) |
Feb 04, 2019 | 5.820 | 6.160 | 5.710 | 5.950 | 103,927 | +0.57(+10.60%) |
Feb 01, 2019 | 5.330 | 5.520 | 5.300 | 5.380 | 36,800 | +0.02(+0.37%) |
Jan 31, 2019 | 5.460 | 5.660 | 5.340 | 5.360 | 11,524 | -0.12(-2.19%) |
Jan 30, 2019 | 5.850 | 5.850 | 5.360 | 5.480 | 28,498 | -0.16(-2.84%) |
Jan 29, 2019 | 5.660 | 5.660 | 5.540 | 5.640 | 11,816 | -0.01(-0.18%) |
Jan 28, 2019 | 5.670 | 5.840 | 5.540 | 5.650 | 88,741 | +0.12(+2.17%) |
Jan 25, 2019 | 5.700 | 5.850 | 5.530 | 5.530 | 16,800 | +0.03(+0.55%) |
Jan 24, 2019 | 5.690 | 5.830 | 5.500 | 5.500 | 17,855 | -0.20(-3.51%) |
Jan 23, 2019 | 5.710 | 5.713 | 5.550 | 5.700 | 22,953 | -0.03(-0.52%) |
Jan 22, 2019 | 5.850 | 6.198 | 5.600 | 5.730 | 80,014 | -0.13(-2.22%) |
Jan 18, 2019 | 5.820 | 5.890 | 5.645 | 5.860 | 28,500 | +0.25(+4.46%) |
Jan 17, 2019 | 5.600 | 5.780 | 5.600 | 5.610 | 12,254 | +0.04(+0.72%) |
Jan 16, 2019 | 5.200 | 5.939 | 5.200 | 5.570 | 44,438 | +0.30(+5.69%) |
Jan 15, 2019 | 5.750 | 5.750 | 5.210 | 5.270 | 60,601 | -0.49(-8.51%) |
Jan 14, 2019 | 6.250 | 6.250 | 5.500 | 5.760 | 32,635 | -0.31(-5.11%) |
Jan 11, 2019 | 6.000 | 6.210 | 5.840 | 6.070 | 43,300 | -0.11(-1.78%) |
Jan 10, 2019 | 6.000 | 6.400 | 5.510 | 6.180 | 50,859 | +0.21(+3.52%) |
Jan 09, 2019 | 6.000 | 6.250 | 5.460 | 5.970 | 121,284 | -0.12(-1.97%) |
Jan 08, 2019 | 5.440 | 6.260 | 5.180 | 6.090 | 182,998 | +0.77(+14.47%) |
Jan 07, 2019 | 5.280 | 5.400 | 4.900 | 5.320 | 224,478 | +0.10(+1.92%) |
Jan 04, 2019 | 5.300 | 5.300 | 4.540 | 5.220 | 327,100 | +0.20(+3.98%) |
Jan 03, 2019 | 4.500 | 5.840 | 4.000 | 5.020 | 1,910,322 | +1.53(+43.84%) |