Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.774 | 9.259 | 8.709 | 9.074 | 19,392 | +0.27(+3.11%) |
Mar 28, 2019 | 8.622 | 8.913 | 8.446 | 8.800 | 15,551 | -0.21(-2.35%) |
Mar 27, 2019 | 8.659 | 9.338 | 8.597 | 9.012 | 15,321 | -0.31(-3.31%) |
Mar 26, 2019 | 8.862 | 9.435 | 8.787 | 9.321 | 10,627 | +0.50(+5.70%) |
Mar 25, 2019 | 8.783 | 9.276 | 8.421 | 8.818 | 28,559 | -0.12(-1.38%) |
Mar 22, 2019 | 8.818 | 9.503 | 8.809 | 8.941 | 13,268 | -0.41(-4.34%) |
Mar 21, 2019 | 8.739 | 9.347 | 8.694 | 9.347 | 18,434 | +0.37(+4.13%) |
Mar 20, 2019 | 8.985 | 9.647 | 8.837 | 8.977 | 26,922 | -0.19(-2.12%) |
Mar 19, 2019 | 9.788 | 9.788 | 8.809 | 9.171 | 40,803 | +0.10(+1.07%) |
Mar 18, 2019 | 8.713 | 9.470 | 8.712 | 9.074 | 55,275 | +0.21(+2.39%) |
Mar 15, 2019 | 8.667 | 8.888 | 8.587 | 8.862 | 13,722 | +0.07(+0.85%) |
Mar 14, 2019 | 8.545 | 8.831 | 8.526 | 8.787 | 36,556 | -0.07(-0.75%) |
Mar 13, 2019 | 8.624 | 8.977 | 8.624 | 8.853 | 13,748 | +0.01(+0.10%) |
Mar 12, 2019 | 9.076 | 9.228 | 8.552 | 8.844 | 21,664 | +0.02(+0.20%) |
Mar 11, 2019 | 8.897 | 10.56 | 8.814 | 8.827 | 55,189 | -0.12(-1.35%) |
Mar 08, 2019 | 8.333 | 8.994 | 8.148 | 8.947 | 16,670 | +0.16(+1.82%) |
Mar 07, 2019 | 8.579 | 8.800 | 8.121 | 8.787 | 12,314 | +0.02(+0.25%) |
Mar 06, 2019 | 8.818 | 8.994 | 8.262 | 8.765 | 73,441 | +0.65(+8.04%) |
Mar 05, 2019 | 8.306 | 8.941 | 8.033 | 8.113 | 20,958 | -0.30(-3.56%) |
Mar 04, 2019 | 9.338 | 9.338 | 8.403 | 8.412 | 18,805 | -0.64(-7.11%) |
Mar 01, 2019 | 8.589 | 9.259 | 8.077 | 9.056 | 26,536 | +0.23(+2.60%) |
Feb 28, 2019 | 8.589 | 8.897 | 8.377 | 8.827 | 39,589 | +0.24(+2.77%) |
Feb 27, 2019 | 9.964 | 10.04 | 8.051 | 8.589 | 177,493 | -1.98(-18.77%) |
Feb 26, 2019 | 10.74 | 11.72 | 10.22 | 10.57 | 56,588 | -0.49(-4.46%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.89 | 11.07 | 59,359 | -0.29(-2.56%) |
Feb 22, 2019 | 11.63 | 11.76 | 10.88 | 11.36 | 40,032 | -0.43(-3.67%) |
Feb 21, 2019 | 11.32 | 11.85 | 11.18 | 11.79 | 37,483 | +0.35(+3.08%) |
Feb 20, 2019 | 11.37 | 11.68 | 10.11 | 11.44 | 65,322 | +0.32(+2.86%) |
Feb 19, 2019 | 10.25 | 11.74 | 10.25 | 11.12 | 34,663 | +0.46(+4.30%) |
Feb 15, 2019 | 11.02 | 11.67 | 10.42 | 10.66 | 85,734 | -0.35(-3.18%) |
Feb 14, 2019 | 11.90 | 12.17 | 10.41 | 11.01 | 250,753 | -1.40(-11.25%) |
Feb 13, 2019 | 13.39 | 14.89 | 12.35 | 12.41 | 333,184 | -1.69(-12.01%) |
Feb 12, 2019 | 14.87 | 15.87 | 11.91 | 14.10 | 844,832 | +0.23(+1.65%) |
Feb 11, 2019 | 10.41 | 13.97 | 10.03 | 13.87 | 476,800 | +4.04(+41.08%) |
Feb 08, 2019 | 8.553 | 10.09 | 8.377 | 9.832 | 181,788 | +1.29(+15.07%) |
Feb 07, 2019 | 7.495 | 8.721 | 7.442 | 8.545 | 104,123 | +1.16(+15.77%) |
Feb 06, 2019 | 6.613 | 7.759 | 6.613 | 7.381 | 147,924 | +0.79(+11.94%) |
Feb 05, 2019 | 6.490 | 6.719 | 6.031 | 6.594 | 36,259 | +0.05(+0.77%) |
Feb 04, 2019 | 6.552 | 6.758 | 6.534 | 6.543 | 12,361 | +0.15(+2.34%) |
Feb 01, 2019 | 6.278 | 6.755 | 5.996 | 6.393 | 85,507 | +0.13(+2.04%) |
Jan 31, 2019 | 5.749 | 6.349 | 5.538 | 6.265 | 108,011 | +0.54(+9.48%) |
Jan 30, 2019 | 5.688 | 5.733 | 5.203 | 5.723 | 62,406 | +0.19(+3.34%) |
Jan 29, 2019 | 5.291 | 5.661 | 5.176 | 5.538 | 75,987 | +0.40(+7.72%) |
Jan 28, 2019 | 5.291 | 5.291 | 5.053 | 5.141 | 4,222 | +0.01(+0.17%) |
Jan 25, 2019 | 5.114 | 5.546 | 4.885 | 5.132 | 64,527 | +0.04(+0.83%) |
Jan 24, 2019 | 5.061 | 5.353 | 5.026 | 5.090 | 15,391 | -0.16(-2.99%) |
Jan 23, 2019 | 5.176 | 5.399 | 4.718 | 5.247 | 23,214 | +0.07(+1.36%) |
Jan 22, 2019 | 5.335 | 5.335 | 5.004 | 5.176 | 17,536 | -0.16(-2.98%) |
Jan 18, 2019 | 5.291 | 5.520 | 5.247 | 5.335 | 40,032 | +0.11(+2.02%) |
Jan 17, 2019 | 5.335 | 5.670 | 4.894 | 5.229 | 94,627 | -0.21(-3.89%) |
Jan 16, 2019 | 4.850 | 6.305 | 4.832 | 5.441 | 647,839 | +0.71(+14.90%) |
Jan 15, 2019 | 4.330 | 4.928 | 4.029 | 4.735 | 135,860 | +0.35(+7.95%) |
Jan 14, 2019 | 4.418 | 4.565 | 4.330 | 4.386 | 69,933 | -0.20(-4.43%) |
Jan 11, 2019 | 4.241 | 5.229 | 4.210 | 4.590 | 327,627 | +0.16(+3.69%) |
Jan 10, 2019 | 4.233 | 4.656 | 3.924 | 4.427 | 135,429 | -0.29(-6.17%) |
Jan 09, 2019 | 5.467 | 6.331 | 4.100 | 4.718 | 974,553 | -0.88(-15.75%) |
Jan 08, 2019 | 2.910 | 7.345 | 2.689 | 5.599 | 1,008,412 | +2.86(+104.48%) |
Jan 07, 2019 | 2.257 | 2.935 | 2.010 | 2.738 | 130,061 | +0.53(+23.73%) |
Jan 04, 2019 | 2.160 | 2.513 | 1.940 | 2.213 | 81,651 | +0.25(+12.65%) |
Jan 03, 2019 | 1.931 | 2.039 | 1.922 | 1.965 | 29,138 | -0.03(-1.41%) |