Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.493 | 8.629 | 8.455 | 8.493 | 963,110 | -0.06(-0.68%) |
Feb 27, 2019 | 8.764 | 8.783 | 8.522 | 8.551 | 880,749 | -0.24(-2.75%) |
Feb 26, 2019 | 8.958 | 8.987 | 8.754 | 8.793 | 1,343,698 | -0.19(-2.15%) |
Feb 25, 2019 | 9.132 | 9.190 | 8.938 | 8.987 | 1,054,419 | -0.05(-0.54%) |
Feb 22, 2019 | 9.054 | 9.093 | 8.919 | 9.035 | 1,117,191 | +0.00(+0.00%) |
Feb 21, 2019 | 9.161 | 9.190 | 8.996 | 9.035 | 1,152,578 | -0.13(-1.37%) |
Feb 20, 2019 | 9.103 | 9.219 | 9.103 | 9.161 | 1,185,824 | +0.07(+0.74%) |
Feb 19, 2019 | 9.161 | 9.257 | 9.006 | 9.093 | 1,673,560 | -0.08(-0.84%) |
Feb 15, 2019 | 9.151 | 9.238 | 9.083 | 9.170 | 1,026,943 | +0.07(+0.74%) |
Feb 14, 2019 | 8.841 | 9.161 | 8.793 | 9.103 | 1,400,323 | +0.16(+1.84%) |
Feb 13, 2019 | 8.658 | 9.020 | 8.493 | 8.938 | 2,381,796 | +0.31(+3.59%) |
Feb 12, 2019 | 7.835 | 8.696 | 7.739 | 8.629 | 2,973,526 | +0.43(+5.19%) |
Feb 11, 2019 | 8.106 | 8.203 | 8.000 | 8.203 | 1,349,008 | +0.10(+1.19%) |
Feb 08, 2019 | 8.039 | 8.232 | 8.000 | 8.106 | 1,198,962 | -0.03(-0.36%) |
Feb 07, 2019 | 8.309 | 8.455 | 8.039 | 8.135 | 1,506,227 | -0.21(-2.55%) |
Feb 06, 2019 | 8.048 | 8.503 | 8.029 | 8.348 | 2,100,079 | +0.34(+4.23%) |
Feb 05, 2019 | 7.932 | 8.048 | 7.903 | 8.010 | 604,270 | +0.06(+0.73%) |
Feb 04, 2019 | 7.903 | 7.952 | 7.831 | 7.952 | 743,795 | +0.08(+0.98%) |
Feb 01, 2019 | 7.758 | 7.903 | 7.729 | 7.874 | 910,748 | +0.14(+1.75%) |
Jan 31, 2019 | 7.642 | 7.816 | 7.555 | 7.739 | 881,246 | +0.07(+0.88%) |
Jan 30, 2019 | 7.623 | 7.748 | 7.502 | 7.671 | 832,309 | +0.15(+1.93%) |
Jan 29, 2019 | 7.594 | 7.632 | 7.458 | 7.526 | 876,231 | -0.05(-0.64%) |
Jan 28, 2019 | 7.323 | 7.584 | 7.255 | 7.574 | 720,293 | +0.08(+1.03%) |
Jan 25, 2019 | 7.197 | 7.545 | 7.197 | 7.497 | 814,401 | +0.36(+5.01%) |
Jan 24, 2019 | 7.042 | 7.265 | 7.042 | 7.139 | 729,875 | +0.28(+4.09%) |
Jan 23, 2019 | 7.100 | 7.139 | 6.820 | 6.858 | 744,312 | -0.18(-2.61%) |
Jan 22, 2019 | 7.197 | 7.226 | 6.999 | 7.042 | 764,849 | -0.20(-2.80%) |
Jan 18, 2019 | 7.052 | 7.308 | 7.042 | 7.245 | 914,986 | +0.26(+3.74%) |
Jan 17, 2019 | 6.965 | 7.071 | 6.858 | 6.984 | 1,002,836 | -0.05(-0.69%) |
Jan 16, 2019 | 7.197 | 7.284 | 7.023 | 7.033 | 700,156 | -0.10(-1.36%) |
Jan 15, 2019 | 7.168 | 7.236 | 7.062 | 7.129 | 639,224 | +0.00(+0.00%) |
Jan 14, 2019 | 7.139 | 7.211 | 7.023 | 7.129 | 939,750 | -0.08(-1.07%) |
Jan 11, 2019 | 7.110 | 7.236 | 7.042 | 7.207 | 750,824 | +0.08(+1.09%) |
Jan 10, 2019 | 6.839 | 7.211 | 6.810 | 7.129 | 1,057,911 | +0.23(+3.37%) |
Jan 09, 2019 | 6.878 | 7.013 | 6.810 | 6.897 | 754,632 | +0.10(+1.42%) |
Jan 08, 2019 | 6.829 | 6.878 | 6.675 | 6.800 | 1,776,967 | +0.02(+0.29%) |
Jan 07, 2019 | 6.413 | 6.820 | 6.346 | 6.781 | 1,660,119 | +0.40(+6.21%) |
Jan 04, 2019 | 6.249 | 6.462 | 6.210 | 6.384 | 1,323,221 | +0.26(+4.27%) |
Jan 03, 2019 | 6.317 | 6.404 | 6.085 | 6.123 | 885,683 | -0.33(-5.10%) |
Jan 02, 2019 | 6.239 | 6.520 | 6.239 | 6.452 | 1,202,206 | +0.11(+1.68%) |
Dec 31, 2018 | 6.375 | 6.394 | 6.234 | 6.346 | 561,542 | +0.06(+0.92%) |
Dec 28, 2018 | 6.210 | 6.413 | 6.123 | 6.288 | 661,197 | +0.11(+1.72%) |
Dec 27, 2018 | 5.901 | 6.191 | 5.843 | 6.181 | 813,887 | +0.17(+2.90%) |
Dec 26, 2018 | 5.640 | 6.017 | 5.640 | 6.007 | 842,198 | +0.44(+8.00%) |
Dec 24, 2018 | 5.756 | 5.823 | 5.553 | 5.562 | 578,082 | -0.23(-4.01%) |
Dec 21, 2018 | 6.085 | 6.104 | 5.746 | 5.794 | 1,849,925 | -0.23(-3.85%) |
Dec 20, 2018 | 5.959 | 6.172 | 5.949 | 6.027 | 893,334 | +0.05(+0.81%) |
Dec 19, 2018 | 6.210 | 6.326 | 5.910 | 5.978 | 1,420,324 | -0.25(-4.04%) |
Dec 18, 2018 | 6.162 | 6.384 | 6.147 | 6.230 | 923,289 | +0.13(+2.06%) |
Dec 17, 2018 | 6.114 | 6.375 | 6.056 | 6.104 | 1,926,392 | -0.06(-0.94%) |
Dec 14, 2018 | 6.191 | 6.384 | 6.114 | 6.162 | 844,897 | -0.13(-2.00%) |
Dec 13, 2018 | 6.365 | 6.413 | 6.249 | 6.288 | 1,305,522 | -0.03(-0.46%) |
Dec 12, 2018 | 6.181 | 6.346 | 6.104 | 6.317 | 798,934 | +0.23(+3.82%) |
Dec 11, 2018 | 6.162 | 6.307 | 6.018 | 6.085 | 605,063 | -0.02(-0.32%) |
Dec 10, 2018 | 5.939 | 6.176 | 5.915 | 6.104 | 967,701 | +0.14(+2.27%) |
Dec 07, 2018 | 6.201 | 6.259 | 5.930 | 5.968 | 873,739 | -0.19(-3.14%) |
Dec 06, 2018 | 6.201 | 6.278 | 6.114 | 6.162 | 1,495,612 | -0.20(-3.19%) |
Dec 04, 2018 | 6.675 | 6.733 | 6.346 | 6.365 | 1,191,829 | -0.38(-5.60%) |