Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.488 | 8.623 | 8.449 | 8.488 | 963,712 | -0.06(-0.68%) |
Feb 27, 2019 | 8.759 | 8.778 | 8.517 | 8.546 | 881,300 | -0.24(-2.75%) |
Feb 26, 2019 | 8.952 | 8.981 | 8.749 | 8.788 | 1,344,538 | -0.19(-2.15%) |
Feb 25, 2019 | 9.126 | 9.184 | 8.933 | 8.981 | 1,055,078 | -0.05(-0.54%) |
Feb 22, 2019 | 9.049 | 9.087 | 8.913 | 9.029 | 1,117,889 | +0.00(+0.00%) |
Feb 21, 2019 | 9.155 | 9.184 | 8.991 | 9.029 | 1,153,298 | -0.13(-1.37%) |
Feb 20, 2019 | 9.097 | 9.213 | 9.097 | 9.155 | 1,186,565 | +0.07(+0.74%) |
Feb 19, 2019 | 9.155 | 9.252 | 9.000 | 9.087 | 1,674,606 | -0.08(-0.84%) |
Feb 15, 2019 | 9.145 | 9.232 | 9.078 | 9.165 | 1,027,585 | +0.07(+0.74%) |
Feb 14, 2019 | 8.836 | 9.155 | 8.788 | 9.097 | 1,401,199 | +0.16(+1.84%) |
Feb 13, 2019 | 8.652 | 9.015 | 8.488 | 8.933 | 2,383,285 | +0.31(+3.59%) |
Feb 12, 2019 | 7.831 | 8.691 | 7.734 | 8.623 | 2,975,385 | +0.43(+5.19%) |
Feb 11, 2019 | 8.101 | 8.198 | 7.995 | 8.198 | 1,349,851 | +0.10(+1.19%) |
Feb 08, 2019 | 8.034 | 8.227 | 7.995 | 8.101 | 1,199,712 | -0.03(-0.36%) |
Feb 07, 2019 | 8.304 | 8.449 | 8.034 | 8.130 | 1,507,168 | -0.21(-2.55%) |
Feb 06, 2019 | 8.043 | 8.498 | 8.024 | 8.343 | 2,101,392 | +0.34(+4.23%) |
Feb 05, 2019 | 7.927 | 8.043 | 7.898 | 8.005 | 604,648 | +0.06(+0.73%) |
Feb 04, 2019 | 7.898 | 7.947 | 7.826 | 7.947 | 744,260 | +0.08(+0.98%) |
Feb 01, 2019 | 7.753 | 7.898 | 7.724 | 7.869 | 911,317 | +0.14(+1.75%) |
Jan 31, 2019 | 7.637 | 7.811 | 7.550 | 7.734 | 881,797 | +0.07(+0.88%) |
Jan 30, 2019 | 7.618 | 7.744 | 7.497 | 7.666 | 832,829 | +0.14(+1.93%) |
Jan 29, 2019 | 7.589 | 7.628 | 7.454 | 7.521 | 876,778 | -0.05(-0.64%) |
Jan 28, 2019 | 7.318 | 7.579 | 7.250 | 7.570 | 720,743 | +0.08(+1.03%) |
Jan 25, 2019 | 7.192 | 7.541 | 7.192 | 7.492 | 814,910 | +0.36(+5.01%) |
Jan 24, 2019 | 7.038 | 7.260 | 7.038 | 7.134 | 730,331 | +0.28(+4.09%) |
Jan 23, 2019 | 7.096 | 7.134 | 6.815 | 6.854 | 744,777 | -0.18(-2.61%) |
Jan 22, 2019 | 7.192 | 7.221 | 6.994 | 7.038 | 765,327 | -0.20(-2.80%) |
Jan 18, 2019 | 7.047 | 7.304 | 7.038 | 7.241 | 915,558 | +0.26(+3.74%) |
Jan 17, 2019 | 6.960 | 7.067 | 6.854 | 6.980 | 1,003,463 | -0.05(-0.69%) |
Jan 16, 2019 | 7.192 | 7.279 | 7.018 | 7.028 | 700,594 | -0.10(-1.36%) |
Jan 15, 2019 | 7.163 | 7.231 | 7.057 | 7.125 | 639,624 | +0.00(+0.00%) |
Jan 14, 2019 | 7.134 | 7.207 | 7.018 | 7.125 | 940,338 | -0.08(-1.07%) |
Jan 11, 2019 | 7.105 | 7.231 | 7.038 | 7.202 | 751,294 | +0.08(+1.09%) |
Jan 10, 2019 | 6.835 | 7.207 | 6.806 | 7.125 | 1,058,572 | +0.23(+3.37%) |
Jan 09, 2019 | 6.873 | 7.009 | 6.806 | 6.893 | 755,103 | +0.10(+1.42%) |
Jan 08, 2019 | 6.825 | 6.873 | 6.670 | 6.796 | 1,778,078 | +0.02(+0.29%) |
Jan 07, 2019 | 6.409 | 6.815 | 6.342 | 6.777 | 1,661,157 | +0.40(+6.21%) |
Jan 04, 2019 | 6.245 | 6.458 | 6.206 | 6.380 | 1,324,048 | +0.26(+4.27%) |
Jan 03, 2019 | 6.313 | 6.400 | 6.081 | 6.119 | 886,237 | -0.33(-5.10%) |
Jan 02, 2019 | 6.235 | 6.516 | 6.235 | 6.448 | 1,202,958 | +0.11(+1.68%) |
Dec 31, 2018 | 6.371 | 6.390 | 6.231 | 6.342 | 561,893 | +0.06(+0.92%) |
Dec 28, 2018 | 6.206 | 6.409 | 6.119 | 6.284 | 661,610 | +0.11(+1.72%) |
Dec 27, 2018 | 5.897 | 6.187 | 5.839 | 6.177 | 814,396 | +0.17(+2.90%) |
Dec 26, 2018 | 5.636 | 6.013 | 5.636 | 6.003 | 842,724 | +0.44(+8.00%) |
Dec 24, 2018 | 5.752 | 5.820 | 5.549 | 5.559 | 578,443 | -0.23(-4.01%) |
Dec 21, 2018 | 6.081 | 6.100 | 5.742 | 5.791 | 1,851,081 | -0.23(-3.85%) |
Dec 20, 2018 | 5.955 | 6.168 | 5.945 | 6.023 | 893,893 | +0.05(+0.81%) |
Dec 19, 2018 | 6.206 | 6.322 | 5.907 | 5.974 | 1,421,211 | -0.25(-4.04%) |
Dec 18, 2018 | 6.158 | 6.380 | 6.144 | 6.226 | 923,866 | +0.13(+2.06%) |
Dec 17, 2018 | 6.110 | 6.371 | 6.052 | 6.100 | 1,927,596 | -0.06(-0.94%) |
Dec 14, 2018 | 6.187 | 6.380 | 6.110 | 6.158 | 845,425 | -0.13(-2.00%) |
Dec 13, 2018 | 6.361 | 6.409 | 6.245 | 6.284 | 1,306,338 | -0.03(-0.46%) |
Dec 12, 2018 | 6.177 | 6.342 | 6.100 | 6.313 | 799,433 | +0.23(+3.82%) |
Dec 11, 2018 | 6.158 | 6.303 | 6.014 | 6.081 | 605,441 | -0.02(-0.32%) |
Dec 10, 2018 | 5.936 | 6.173 | 5.912 | 6.100 | 968,306 | +0.14(+2.27%) |
Dec 07, 2018 | 6.197 | 6.255 | 5.926 | 5.965 | 874,285 | -0.19(-3.14%) |
Dec 06, 2018 | 6.197 | 6.274 | 6.110 | 6.158 | 1,496,547 | -0.20(-3.19%) |
Dec 04, 2018 | 6.670 | 6.728 | 6.342 | 6.361 | 1,192,574 | -0.38(-5.60%) |