Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.511 | 9.710 | 9.343 | 9.640 | 520,025 | +0.12(+1.25%) |
Feb 27, 2019 | 9.224 | 9.521 | 9.165 | 9.521 | 402,696 | +0.29(+3.11%) |
Feb 26, 2019 | 9.720 | 9.720 | 9.165 | 9.234 | 845,838 | -0.53(-5.38%) |
Feb 25, 2019 | 9.759 | 9.779 | 9.373 | 9.759 | 671,751 | -0.04(-0.40%) |
Feb 22, 2019 | 9.611 | 10.05 | 9.502 | 9.799 | 644,443 | +0.22(+2.28%) |
Feb 21, 2019 | 10.33 | 10.33 | 9.293 | 9.581 | 1,121,031 | -0.75(-7.29%) |
Feb 20, 2019 | 9.779 | 10.39 | 9.630 | 10.33 | 1,226,958 | +0.47(+4.72%) |
Feb 19, 2019 | 9.511 | 10.22 | 9.244 | 9.868 | 2,612,883 | +0.31(+3.21%) |
Feb 15, 2019 | 8.471 | 9.630 | 8.342 | 9.561 | 4,941,779 | +1.03(+12.08%) |
Feb 14, 2019 | 7.352 | 9.452 | 7.144 | 8.531 | 15,286,205 | +3.26(+61.84%) |
Feb 13, 2019 | 5.231 | 5.370 | 5.073 | 5.271 | 525,475 | +0.09(+1.72%) |
Feb 12, 2019 | 5.063 | 5.281 | 5.015 | 5.182 | 445,795 | +0.22(+4.39%) |
Feb 11, 2019 | 5.023 | 5.202 | 4.894 | 4.964 | 437,198 | -0.04(-0.79%) |
Feb 08, 2019 | 4.805 | 5.023 | 4.706 | 5.003 | 394,135 | +0.16(+3.27%) |
Feb 07, 2019 | 5.261 | 5.301 | 4.805 | 4.845 | 569,893 | -0.42(-7.91%) |
Feb 06, 2019 | 5.350 | 5.480 | 5.231 | 5.261 | 357,342 | -0.04(-0.75%) |
Feb 05, 2019 | 5.320 | 5.439 | 5.231 | 5.301 | 386,335 | +0.01(+0.19%) |
Feb 04, 2019 | 5.152 | 5.301 | 5.103 | 5.291 | 543,875 | +0.11(+2.10%) |
Feb 01, 2019 | 5.103 | 5.231 | 5.003 | 5.182 | 514,949 | +0.09(+1.75%) |
Jan 31, 2019 | 5.221 | 5.281 | 4.914 | 5.093 | 453,005 | -0.07(-1.34%) |
Jan 30, 2019 | 5.271 | 5.330 | 4.904 | 5.162 | 541,268 | -0.10(-1.88%) |
Jan 29, 2019 | 4.885 | 5.271 | 4.756 | 5.261 | 742,056 | +0.37(+7.49%) |
Jan 28, 2019 | 5.261 | 5.281 | 4.835 | 4.894 | 541,958 | -0.39(-7.32%) |
Jan 25, 2019 | 5.221 | 5.548 | 5.023 | 5.281 | 997,903 | +0.13(+2.50%) |
Jan 24, 2019 | 4.954 | 5.301 | 4.875 | 5.152 | 1,288,024 | +0.53(+11.35%) |
Jan 23, 2019 | 4.785 | 4.885 | 4.439 | 4.627 | 630,871 | -0.15(-3.11%) |
Jan 22, 2019 | 4.855 | 5.033 | 4.657 | 4.776 | 693,338 | +0.07(+1.47%) |
Jan 18, 2019 | 5.202 | 5.241 | 4.667 | 4.706 | 536,044 | -0.51(-9.70%) |
Jan 17, 2019 | 5.221 | 5.529 | 5.132 | 5.211 | 536,717 | -0.07(-1.31%) |
Jan 16, 2019 | 4.944 | 5.865 | 4.944 | 5.281 | 1,779,105 | +0.35(+7.03%) |
Jan 15, 2019 | 4.785 | 4.944 | 4.686 | 4.934 | 220,855 | +0.16(+3.32%) |
Jan 14, 2019 | 4.617 | 4.904 | 4.498 | 4.776 | 365,232 | +0.13(+2.77%) |
Jan 11, 2019 | 4.726 | 4.736 | 4.607 | 4.647 | 577,526 | -0.11(-2.29%) |
Jan 10, 2019 | 4.776 | 4.835 | 4.672 | 4.756 | 611,102 | -0.09(-1.84%) |
Jan 09, 2019 | 4.924 | 4.934 | 4.657 | 4.845 | 584,279 | -0.07(-1.41%) |
Jan 08, 2019 | 4.785 | 4.934 | 4.627 | 4.914 | 1,154,871 | +0.15(+3.12%) |
Jan 07, 2019 | 4.458 | 4.776 | 4.429 | 4.766 | 455,525 | +0.33(+7.37%) |
Jan 04, 2019 | 4.508 | 4.607 | 4.389 | 4.439 | 587,216 | -0.02(-0.44%) |
Jan 03, 2019 | 4.270 | 4.538 | 4.112 | 4.458 | 688,678 | +0.18(+4.23%) |
Jan 02, 2019 | 4.159 | 4.317 | 4.100 | 4.278 | 856,526 | +0.03(+0.70%) |
Dec 31, 2018 | 4.050 | 4.248 | 3.952 | 4.248 | 683,762 | +0.20(+4.88%) |
Dec 28, 2018 | 3.912 | 4.159 | 3.912 | 4.050 | 655,622 | +0.11(+2.76%) |
Dec 27, 2018 | 3.754 | 3.952 | 3.636 | 3.942 | 697,097 | +0.19(+5.00%) |
Dec 26, 2018 | 3.408 | 3.754 | 3.339 | 3.754 | 792,428 | +0.38(+11.11%) |
Dec 24, 2018 | 3.122 | 3.527 | 3.122 | 3.379 | 376,448 | +0.21(+6.54%) |
Dec 21, 2018 | 3.428 | 3.428 | 3.013 | 3.171 | 2,697,900 | -0.26(-7.49%) |
Dec 20, 2018 | 4.021 | 4.021 | 3.393 | 3.428 | 1,270,833 | -0.59(-14.74%) |
Dec 19, 2018 | 4.011 | 4.149 | 3.892 | 4.021 | 936,989 | +0.02(+0.49%) |
Dec 18, 2018 | 4.317 | 4.465 | 4.001 | 4.001 | 692,841 | -0.30(-6.90%) |
Dec 17, 2018 | 4.712 | 4.727 | 4.070 | 4.297 | 1,215,083 | -0.44(-9.37%) |
Dec 14, 2018 | 4.940 | 4.949 | 4.712 | 4.742 | 503,281 | -0.21(-4.19%) |
Dec 13, 2018 | 5.187 | 5.325 | 4.940 | 4.949 | 850,812 | -0.21(-4.02%) |
Dec 12, 2018 | 4.940 | 5.206 | 4.791 | 5.157 | 664,848 | +0.26(+5.24%) |
Dec 11, 2018 | 4.989 | 5.201 | 4.712 | 4.900 | 706,933 | -0.07(-1.39%) |
Dec 10, 2018 | 4.782 | 5.009 | 4.663 | 4.969 | 656,172 | +0.18(+3.71%) |
Dec 07, 2018 | 4.614 | 5.009 | 4.614 | 4.791 | 994,213 | +0.18(+3.85%) |
Dec 06, 2018 | 5.038 | 5.038 | 4.604 | 4.614 | 1,321,590 | -0.47(-9.32%) |
Dec 04, 2018 | 5.335 | 5.473 | 5.053 | 5.088 | 925,078 | -0.25(-4.63%) |