Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.970 | 10.03 | 9.880 | 9.930 | 30,932 | +0.18(+1.85%) |
Feb 27, 2019 | 9.750 | 9.880 | 9.690 | 9.750 | 13,910 | +0.17(+1.77%) |
Feb 26, 2019 | 9.618 | 9.618 | 9.580 | 9.580 | 24,673 | -0.30(-3.04%) |
Feb 25, 2019 | 9.690 | 9.880 | 9.690 | 9.880 | 14,862 | +0.25(+2.60%) |
Feb 22, 2019 | 9.630 | 9.871 | 9.630 | 9.630 | 86,600 | +0.14(+1.48%) |
Feb 21, 2019 | 9.660 | 9.830 | 9.490 | 9.490 | 21,066 | -0.06(-0.63%) |
Feb 20, 2019 | 9.550 | 9.589 | 9.550 | 9.550 | 29,525 | +0.15(+1.58%) |
Feb 19, 2019 | 9.240 | 9.500 | 9.240 | 9.401 | 18,322 | +0.10(+1.09%) |
Feb 15, 2019 | 9.319 | 9.420 | 9.300 | 9.300 | 149,500 | -0.06(-0.64%) |
Feb 14, 2019 | 9.330 | 9.600 | 9.330 | 9.360 | 15,034 | +0.01(+0.11%) |
Feb 13, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 35,799 | +0.06(+0.68%) |
Feb 12, 2019 | 9.220 | 9.372 | 9.220 | 9.287 | 15,605 | -0.07(-0.78%) |
Feb 11, 2019 | 9.560 | 9.560 | 9.290 | 9.360 | 13,407 | -0.08(-0.79%) |
Feb 08, 2019 | 9.560 | 9.600 | 9.270 | 9.435 | 90,800 | +0.22(+2.42%) |
Feb 07, 2019 | 9.185 | 9.213 | 9.070 | 9.213 | 3,105 | -0.02(-0.19%) |
Feb 06, 2019 | 9.370 | 9.370 | 9.160 | 9.230 | 1,934 | +0.02(+0.22%) |
Feb 05, 2019 | 9.310 | 9.520 | 9.160 | 9.210 | 9,383 | -0.12(-1.28%) |
Feb 04, 2019 | 9.400 | 9.400 | 9.235 | 9.329 | 23,899 | +0.49(+5.53%) |
Feb 01, 2019 | 8.840 | 9.070 | 8.840 | 8.840 | 29,800 | -0.03(-0.34%) |
Jan 31, 2019 | 9.000 | 9.010 | 8.870 | 8.870 | 10,083 | -0.01(-0.11%) |
Jan 30, 2019 | 8.660 | 8.930 | 8.660 | 8.880 | 29,617 | +0.18(+2.07%) |
Jan 29, 2019 | 8.760 | 8.760 | 8.660 | 8.700 | 46,711 | -0.05(-0.57%) |
Jan 28, 2019 | 8.910 | 9.070 | 8.750 | 8.750 | 17,310 | -0.04(-0.46%) |
Jan 25, 2019 | 8.790 | 8.790 | 8.790 | 8.790 | 22,800 | +0.13(+1.50%) |
Jan 24, 2019 | 8.530 | 8.860 | 8.530 | 8.660 | 19,500 | +0.00(+0.00%) |
Jan 23, 2019 | 8.713 | 8.713 | 8.660 | 8.660 | 40,038 | +0.00(+0.00%) |
Jan 22, 2019 | 8.800 | 8.800 | 8.610 | 8.660 | 31,723 | -0.14(-1.59%) |
Jan 18, 2019 | 8.800 | 8.800 | 8.800 | 8.800 | 11,000 | -0.12(-1.32%) |
Jan 17, 2019 | 8.820 | 8.820 | 8.918 | 7,386 | +0.10(+1.11%) | |
Jan 16, 2019 | 8.820 | 8.981 | 8.820 | 8.820 | 35,057 | -0.12(-1.40%) |
Jan 15, 2019 | 8.795 | 8.945 | 8.720 | 8.945 | 112,839 | +0.35(+4.01%) |
Jan 14, 2019 | 8.490 | 8.600 | 8.402 | 8.600 | 42,364 | +0.12(+1.47%) |
Jan 11, 2019 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 8.508 | 8.657 | 8.475 | 8.475 | 18,551 | +0.00(+0.06%) |
Jan 09, 2019 | 8.240 | 8.470 | 8.240 | 8.470 | 17,050 | +0.40(+4.96%) |
Jan 08, 2019 | 8.156 | 8.169 | 8.070 | 8.070 | 147,882 | -0.03(-0.32%) |
Jan 07, 2019 | 7.920 | 8.096 | 7.920 | 8.096 | 36,486 | +0.02(+0.20%) |
Jan 04, 2019 | 7.990 | 8.150 | 7.725 | 8.080 | 16,900 | +0.33(+4.26%) |
Jan 03, 2019 | 7.730 | 7.895 | 7.730 | 7.750 | 53,248 | -0.28(-3.49%) |
Jan 02, 2019 | 7.900 | 8.070 | 7.860 | 8.030 | 33,426 | -0.25(-3.02%) |
Dec 31, 2018 | 8.410 | 8.410 | 8.280 | 8.280 | 16,400 | +0.04(+0.55%) |
Dec 28, 2018 | 8.060 | 8.235 | 8.060 | 8.235 | 74,100 | +0.23(+2.82%) |
Dec 27, 2018 | 7.939 | 8.009 | 7.939 | 8.009 | 57,815 | +0.12(+1.51%) |
Dec 26, 2018 | 7.930 | 8.310 | 7.890 | 7.890 | 24,500 | -0.11(-1.38%) |
Dec 24, 2018 | 8.300 | 8.300 | 8.000 | 8.000 | 49,500 | -0.32(-3.85%) |
Dec 21, 2018 | 8.080 | 8.320 | 8.060 | 8.320 | 48,200 | +0.25(+3.10%) |
Dec 20, 2018 | 8.107 | 8.107 | 8.070 | 8.070 | 72,613 | -0.04(-0.49%) |
Dec 19, 2018 | 8.350 | 8.390 | 8.110 | 8.110 | 15,603 | +0.07(+0.87%) |
Dec 18, 2018 | 7.990 | 8.042 | 7.990 | 8.040 | 54,193 | -0.15(-1.83%) |
Dec 17, 2018 | 8.190 | 8.190 | 8.190 | 8.190 | 190,706 | +0.14(+1.74%) |
Dec 14, 2018 | 8.050 | 8.116 | 8.050 | 8.050 | 36,000 | -0.05(-0.62%) |
Dec 13, 2018 | 8.172 | 8.172 | 8.100 | 8.100 | 57,874 | +0.26(+3.34%) |
Dec 12, 2018 | 7.838 | 7.838 | 7.838 | 7.838 | 35,923 | -0.22(-2.76%) |
Dec 11, 2018 | 7.978 | 8.061 | 7.978 | 8.061 | 34,577 | +0.28(+3.61%) |
Dec 10, 2018 | 7.820 | 7.834 | 7.700 | 7.780 | 47,585 | -0.27(-3.35%) |
Dec 07, 2018 | 8.280 | 8.280 | 8.050 | 8.050 | 60,200 | +0.27(+3.47%) |
Dec 06, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 18,621 | -0.64(-7.60%) |
Dec 04, 2018 | 8.420 | 8.420 | 8.420 | 8.420 | 43,000 | +0.11(+1.32%) |