Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.625 | 9.796 | 9.358 | 9.615 | 643,060 | -0.01(-0.10%) |
Feb 27, 2019 | 8.862 | 9.901 | 8.614 | 9.625 | 758,716 | +0.71(+7.91%) |
Feb 26, 2019 | 9.176 | 9.300 | 8.871 | 8.919 | 326,304 | -0.26(-2.81%) |
Feb 25, 2019 | 9.119 | 9.377 | 8.986 | 9.176 | 347,267 | +0.02(+0.21%) |
Feb 22, 2019 | 9.281 | 9.329 | 9.071 | 9.157 | 234,410 | -0.03(-0.31%) |
Feb 21, 2019 | 9.348 | 9.482 | 9.005 | 9.186 | 356,802 | -0.19(-2.03%) |
Feb 20, 2019 | 9.110 | 9.501 | 9.062 | 9.377 | 472,200 | +0.23(+2.50%) |
Feb 19, 2019 | 8.842 | 9.234 | 8.842 | 9.148 | 400,749 | +0.23(+2.57%) |
Feb 15, 2019 | 9.024 | 9.157 | 8.823 | 8.919 | 338,196 | -0.01(-0.11%) |
Feb 14, 2019 | 8.680 | 9.024 | 8.661 | 8.928 | 648,438 | +0.22(+2.52%) |
Feb 13, 2019 | 8.728 | 8.919 | 8.671 | 8.709 | 430,431 | +0.23(+2.70%) |
Feb 12, 2019 | 8.203 | 8.585 | 8.184 | 8.480 | 364,727 | +0.39(+4.84%) |
Feb 11, 2019 | 7.746 | 8.118 | 7.631 | 8.089 | 229,632 | +0.30(+3.79%) |
Feb 08, 2019 | 7.889 | 7.922 | 7.688 | 7.793 | 242,901 | -0.15(-1.92%) |
Feb 07, 2019 | 8.404 | 8.480 | 7.726 | 7.946 | 391,464 | -0.54(-6.40%) |
Feb 06, 2019 | 8.470 | 8.614 | 8.389 | 8.490 | 320,025 | -0.02(-0.22%) |
Feb 05, 2019 | 8.671 | 8.747 | 8.470 | 8.509 | 187,075 | -0.14(-1.65%) |
Feb 04, 2019 | 8.242 | 8.652 | 8.194 | 8.652 | 438,339 | +0.35(+4.25%) |
Feb 01, 2019 | 8.175 | 8.346 | 8.041 | 8.299 | 416,193 | +0.19(+2.35%) |
Jan 31, 2019 | 8.318 | 8.385 | 8.079 | 8.108 | 279,505 | -0.19(-2.30%) |
Jan 30, 2019 | 8.165 | 8.299 | 8.051 | 8.299 | 374,312 | +0.23(+2.84%) |
Jan 29, 2019 | 8.213 | 8.261 | 8.013 | 8.070 | 419,894 | -0.07(-0.82%) |
Jan 28, 2019 | 8.222 | 8.366 | 8.118 | 8.137 | 293,018 | -0.25(-2.96%) |
Jan 25, 2019 | 8.108 | 8.528 | 8.108 | 8.385 | 387,363 | +0.39(+4.89%) |
Jan 24, 2019 | 7.774 | 7.994 | 7.746 | 7.994 | 172,090 | +0.22(+2.82%) |
Jan 23, 2019 | 8.146 | 8.156 | 7.717 | 7.774 | 396,425 | -0.32(-4.00%) |
Jan 22, 2019 | 8.194 | 8.289 | 8.032 | 8.098 | 424,429 | -0.21(-2.53%) |
Jan 18, 2019 | 8.251 | 8.451 | 8.108 | 8.308 | 486,537 | +0.18(+2.23%) |
Jan 17, 2019 | 7.917 | 8.213 | 7.898 | 8.127 | 459,868 | +0.14(+1.79%) |
Jan 16, 2019 | 7.698 | 7.994 | 7.637 | 7.984 | 434,535 | +0.25(+3.21%) |
Jan 15, 2019 | 7.622 | 7.755 | 7.583 | 7.736 | 393,448 | +0.20(+2.66%) |
Jan 14, 2019 | 7.364 | 7.574 | 7.364 | 7.536 | 373,833 | +0.05(+0.64%) |
Jan 11, 2019 | 7.450 | 7.574 | 7.364 | 7.488 | 384,638 | -0.11(-1.51%) |
Jan 10, 2019 | 7.288 | 7.641 | 7.204 | 7.602 | 651,411 | +0.18(+2.44%) |
Jan 09, 2019 | 7.106 | 7.593 | 7.068 | 7.421 | 955,725 | +0.45(+6.43%) |
Jan 08, 2019 | 6.982 | 7.078 | 6.868 | 6.973 | 1,228,218 | +0.13(+1.95%) |
Jan 07, 2019 | 6.725 | 6.849 | 6.591 | 6.839 | 745,754 | +0.09(+1.27%) |
Jan 04, 2019 | 6.773 | 6.868 | 6.649 | 6.753 | 728,705 | +0.10(+1.43%) |
Jan 03, 2019 | 6.439 | 6.773 | 6.343 | 6.658 | 731,973 | +0.17(+2.65%) |
Jan 02, 2019 | 5.914 | 6.725 | 5.781 | 6.486 | 1,024,320 | +0.46(+7.59%) |
Dec 31, 2018 | 6.200 | 6.286 | 5.905 | 6.029 | 1,373,332 | -0.12(-2.02%) |
Dec 28, 2018 | 6.076 | 6.458 | 6.038 | 6.153 | 1,156,325 | +0.13(+2.22%) |
Dec 27, 2018 | 5.943 | 6.095 | 5.771 | 6.019 | 2,987,287 | -0.03(-0.47%) |
Dec 26, 2018 | 6.439 | 6.505 | 6.048 | 6.048 | 2,468,177 | -0.32(-5.09%) |
Dec 24, 2018 | 6.486 | 6.591 | 6.362 | 6.372 | 222,458 | -0.25(-3.75%) |
Dec 21, 2018 | 6.773 | 6.830 | 6.553 | 6.620 | 1,009,242 | -0.22(-3.21%) |
Dec 20, 2018 | 6.916 | 7.021 | 6.696 | 6.839 | 810,016 | -0.19(-2.71%) |
Dec 19, 2018 | 7.345 | 7.383 | 6.973 | 7.030 | 961,174 | -0.32(-4.41%) |
Dec 18, 2018 | 7.555 | 7.602 | 7.221 | 7.354 | 837,308 | -0.29(-3.75%) |
Dec 17, 2018 | 7.650 | 7.803 | 7.564 | 7.641 | 691,057 | -0.05(-0.62%) |
Dec 14, 2018 | 7.803 | 7.960 | 7.593 | 7.688 | 1,121,415 | -0.12(-1.59%) |
Dec 13, 2018 | 8.032 | 8.051 | 7.803 | 7.812 | 670,343 | -0.23(-2.85%) |
Dec 12, 2018 | 8.146 | 8.413 | 8.013 | 8.041 | 835,986 | +0.04(+0.48%) |
Dec 11, 2018 | 8.594 | 8.594 | 7.812 | 8.003 | 1,085,242 | -0.45(-5.30%) |
Dec 10, 2018 | 8.585 | 8.690 | 8.366 | 8.451 | 535,468 | -0.29(-3.28%) |
Dec 07, 2018 | 8.842 | 8.990 | 8.690 | 8.738 | 662,764 | +0.17(+2.00%) |
Dec 06, 2018 | 8.995 | 9.071 | 8.537 | 8.566 | 855,490 | -0.59(-6.46%) |
Dec 04, 2018 | 9.806 | 9.911 | 9.119 | 9.157 | 609,613 | -0.67(-6.80%) |