Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.361 | 8.592 | 8.324 | 8.490 | 302,866 | +0.15(+1.77%) |
Mar 28, 2019 | 8.084 | 8.425 | 8.084 | 8.342 | 207,191 | +0.24(+2.96%) |
Mar 27, 2019 | 8.592 | 8.684 | 7.963 | 8.102 | 350,820 | -0.60(-6.90%) |
Mar 26, 2019 | 8.758 | 8.989 | 8.395 | 8.703 | 217,486 | -0.03(-0.32%) |
Mar 25, 2019 | 8.592 | 8.776 | 8.518 | 8.730 | 147,900 | +0.18(+2.05%) |
Mar 22, 2019 | 8.869 | 8.961 | 8.527 | 8.555 | 226,229 | -0.49(-5.41%) |
Mar 21, 2019 | 9.303 | 9.405 | 8.924 | 9.044 | 166,170 | -0.23(-2.49%) |
Mar 20, 2019 | 9.516 | 9.663 | 9.155 | 9.275 | 240,650 | -0.23(-2.43%) |
Mar 19, 2019 | 9.931 | 10.08 | 9.322 | 9.506 | 302,216 | -0.33(-3.38%) |
Mar 18, 2019 | 9.248 | 9.913 | 9.248 | 9.839 | 299,100 | +0.56(+6.08%) |
Mar 15, 2019 | 8.980 | 9.377 | 8.980 | 9.275 | 234,780 | +0.33(+3.72%) |
Mar 14, 2019 | 8.869 | 9.007 | 8.869 | 8.943 | 225,574 | +0.06(+0.73%) |
Mar 13, 2019 | 8.894 | 8.961 | 8.818 | 8.878 | 174,748 | -0.04(-0.41%) |
Mar 12, 2019 | 8.730 | 8.961 | 8.601 | 8.915 | 186,740 | +0.21(+2.44%) |
Mar 11, 2019 | 8.730 | 9.091 | 8.638 | 8.703 | 154,898 | +0.02(+0.21%) |
Mar 08, 2019 | 8.749 | 9.035 | 8.675 | 8.684 | 182,390 | -0.06(-0.74%) |
Mar 07, 2019 | 8.878 | 8.970 | 8.582 | 8.749 | 180,745 | -0.17(-1.87%) |
Mar 06, 2019 | 9.044 | 9.044 | 8.689 | 8.915 | 281,984 | -0.20(-2.23%) |
Mar 05, 2019 | 9.072 | 9.201 | 8.804 | 9.118 | 85,449 | +0.11(+1.23%) |
Mar 04, 2019 | 9.146 | 9.146 | 8.961 | 9.007 | 76,460 | -0.07(-0.81%) |
Mar 01, 2019 | 9.516 | 9.599 | 8.906 | 9.081 | 189,643 | -0.34(-3.63%) |
Feb 28, 2019 | 9.543 | 9.543 | 9.109 | 9.423 | 601,213 | -0.11(-1.16%) |
Feb 27, 2019 | 9.589 | 9.710 | 9.368 | 9.534 | 166,180 | -0.01(-0.10%) |
Feb 26, 2019 | 9.876 | 9.876 | 9.488 | 9.543 | 40,623 | -0.27(-2.73%) |
Feb 25, 2019 | 9.987 | 9.987 | 9.654 | 9.811 | 185,518 | -0.04(-0.38%) |
Feb 22, 2019 | 9.534 | 9.922 | 9.423 | 9.848 | 230,559 | +0.38(+4.00%) |
Feb 21, 2019 | 9.358 | 9.488 | 9.257 | 9.469 | 113,194 | +0.12(+1.28%) |
Feb 20, 2019 | 9.571 | 9.830 | 9.257 | 9.349 | 204,208 | -0.32(-3.34%) |
Feb 19, 2019 | 9.922 | 10.01 | 9.469 | 9.673 | 311,213 | -0.29(-2.88%) |
Feb 15, 2019 | 10.27 | 10.27 | 9.904 | 9.959 | 101,316 | -0.25(-2.44%) |
Feb 14, 2019 | 10.09 | 10.27 | 10.06 | 10.21 | 56,081 | -0.03(-0.27%) |
Feb 13, 2019 | 10.46 | 10.46 | 10.20 | 10.24 | 158,997 | -0.25(-2.38%) |
Feb 12, 2019 | 10.31 | 10.49 | 10.21 | 10.49 | 345,613 | +0.37(+3.65%) |
Feb 11, 2019 | 9.885 | 10.30 | 9.885 | 10.12 | 215,613 | +0.21(+2.15%) |
Feb 08, 2019 | 9.950 | 9.996 | 9.571 | 9.904 | 448,129 | +0.00(+0.00%) |
Feb 07, 2019 | 10.30 | 10.30 | 9.848 | 9.904 | 478,252 | -0.49(-4.71%) |
Feb 06, 2019 | 10.39 | 10.44 | 10.26 | 10.39 | 332,806 | -0.08(-0.79%) |
Feb 05, 2019 | 10.25 | 10.50 | 10.25 | 10.48 | 247,672 | +0.23(+2.25%) |
Feb 04, 2019 | 9.913 | 10.35 | 9.913 | 10.25 | 229,192 | +0.34(+3.45%) |
Feb 01, 2019 | 9.700 | 9.968 | 9.673 | 9.904 | 190,833 | +0.20(+2.10%) |
Jan 31, 2019 | 9.525 | 9.977 | 9.386 | 9.700 | 258,242 | +0.16(+1.65%) |
Jan 30, 2019 | 9.275 | 9.654 | 9.044 | 9.543 | 338,521 | +0.20(+2.18%) |
Jan 29, 2019 | 9.405 | 9.469 | 9.100 | 9.340 | 185,396 | -0.18(-1.84%) |
Jan 28, 2019 | 9.211 | 9.562 | 9.100 | 9.516 | 111,893 | +0.20(+2.18%) |
Jan 25, 2019 | 9.395 | 9.589 | 9.178 | 9.312 | 129,567 | -0.09(-0.98%) |
Jan 24, 2019 | 9.275 | 9.460 | 9.082 | 9.405 | 184,284 | +0.21(+2.31%) |
Jan 23, 2019 | 9.229 | 9.229 | 9.007 | 9.192 | 94,456 | +0.06(+0.71%) |
Jan 22, 2019 | 9.469 | 9.480 | 8.915 | 9.128 | 138,600 | -0.25(-2.66%) |
Jan 18, 2019 | 9.460 | 9.636 | 9.331 | 9.377 | 122,748 | -0.05(-0.49%) |
Jan 17, 2019 | 9.349 | 9.506 | 9.275 | 9.423 | 94,256 | +0.03(+0.30%) |
Jan 16, 2019 | 9.432 | 9.608 | 9.340 | 9.395 | 162,567 | -0.10(-1.07%) |
Jan 15, 2019 | 9.377 | 9.571 | 9.317 | 9.497 | 163,194 | +0.15(+1.58%) |
Jan 14, 2019 | 9.164 | 9.469 | 9.146 | 9.349 | 92,659 | +0.05(+0.50%) |
Jan 11, 2019 | 9.229 | 9.368 | 9.091 | 9.303 | 119,392 | +0.06(+0.70%) |
Jan 10, 2019 | 9.192 | 9.405 | 8.924 | 9.238 | 218,766 | +0.06(+0.60%) |
Jan 09, 2019 | 8.666 | 9.192 | 8.619 | 9.183 | 368,568 | +0.52(+5.97%) |
Jan 08, 2019 | 8.666 | 8.797 | 8.435 | 8.666 | 187,245 | +0.01(+0.11%) |
Jan 07, 2019 | 8.610 | 8.758 | 8.499 | 8.656 | 148,887 | +0.15(+1.74%) |
Jan 04, 2019 | 8.462 | 8.767 | 8.324 | 8.509 | 399,636 | +0.17(+1.99%) |
Jan 03, 2019 | 8.435 | 8.490 | 8.278 | 8.342 | 74,479 | -0.10(-1.20%) |