Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.244 | 9.245 | 9.086 | 9.175 | 45,360 | -0.18(-1.90%) |
Mar 28, 2019 | 9.402 | 9.432 | 9.313 | 9.353 | 25,840 | -0.14(-1.46%) |
Mar 27, 2019 | 9.254 | 9.511 | 9.254 | 9.491 | 65,779 | +0.21(+2.23%) |
Mar 26, 2019 | 9.304 | 9.373 | 9.244 | 9.284 | 34,342 | -0.19(-1.98%) |
Mar 25, 2019 | 9.343 | 9.471 | 9.323 | 9.471 | 32,217 | -0.15(-1.54%) |
Mar 22, 2019 | 9.748 | 9.758 | 9.541 | 9.620 | 42,930 | -0.33(-3.28%) |
Mar 21, 2019 | 9.699 | 9.946 | 9.699 | 9.946 | 59,357 | +0.25(+2.55%) |
Mar 20, 2019 | 9.629 | 9.728 | 9.570 | 9.699 | 23,835 | -0.06(-0.61%) |
Mar 19, 2019 | 9.748 | 9.788 | 9.699 | 9.758 | 31,449 | -0.05(-0.50%) |
Mar 18, 2019 | 9.788 | 9.807 | 9.689 | 9.807 | 33,865 | +0.37(+3.87%) |
Mar 15, 2019 | 9.580 | 9.610 | 9.353 | 9.442 | 146,004 | -0.21(-2.15%) |
Mar 14, 2019 | 9.669 | 9.748 | 9.620 | 9.649 | 56,010 | -0.07(-0.71%) |
Mar 13, 2019 | 9.669 | 9.778 | 9.602 | 9.718 | 35,706 | +0.03(+0.31%) |
Mar 12, 2019 | 9.748 | 9.748 | 9.659 | 9.689 | 22,304 | -0.08(-0.81%) |
Mar 11, 2019 | 9.610 | 9.768 | 9.600 | 9.768 | 63,354 | +0.14(+1.44%) |
Mar 08, 2019 | 9.620 | 9.629 | 9.481 | 9.629 | 73,204 | -0.80(-7.67%) |
Mar 07, 2019 | 10.68 | 10.68 | 10.43 | 10.43 | 67,471 | -0.23(-2.13%) |
Mar 06, 2019 | 10.73 | 10.78 | 10.61 | 10.66 | 56,222 | +0.16(+1.50%) |
Mar 05, 2019 | 10.41 | 10.50 | 10.29 | 10.50 | 52,925 | +0.04(+0.38%) |
Mar 04, 2019 | 10.60 | 10.62 | 10.39 | 10.46 | 85,639 | +0.10(+0.95%) |
Mar 01, 2019 | 10.32 | 10.38 | 10.31 | 10.36 | 24,401 | +0.26(+2.54%) |
Feb 28, 2019 | 10.21 | 10.26 | 10.03 | 10.10 | 52,063 | -0.35(-3.31%) |
Feb 27, 2019 | 10.36 | 10.47 | 10.36 | 10.45 | 54,914 | +0.14(+1.34%) |
Feb 26, 2019 | 10.13 | 10.33 | 10.12 | 10.31 | 81,654 | +0.24(+2.35%) |
Feb 25, 2019 | 9.896 | 10.09 | 9.886 | 10.07 | 59,786 | +0.33(+3.34%) |
Feb 22, 2019 | 9.610 | 9.763 | 9.580 | 9.748 | 87,683 | +0.37(+3.89%) |
Feb 21, 2019 | 9.560 | 9.560 | 9.383 | 9.383 | 37,788 | -0.15(-1.55%) |
Feb 20, 2019 | 9.452 | 9.560 | 9.422 | 9.531 | 60,262 | +0.23(+2.44%) |
Feb 19, 2019 | 9.136 | 9.313 | 9.096 | 9.304 | 32,454 | +0.18(+1.95%) |
Feb 15, 2019 | 8.978 | 9.126 | 8.978 | 9.126 | 16,605 | -0.01(-0.11%) |
Feb 14, 2019 | 9.215 | 9.215 | 9.116 | 9.136 | 20,999 | -0.11(-1.18%) |
Feb 13, 2019 | 9.294 | 9.382 | 9.175 | 9.244 | 84,150 | -0.02(-0.21%) |
Feb 12, 2019 | 9.067 | 9.264 | 8.997 | 9.264 | 36,246 | +0.25(+2.74%) |
Feb 11, 2019 | 9.027 | 9.057 | 8.958 | 9.017 | 25,351 | +0.03(+0.33%) |
Feb 08, 2019 | 9.027 | 9.027 | 8.928 | 8.988 | 11,846 | -0.04(-0.44%) |
Feb 07, 2019 | 9.175 | 9.175 | 9.027 | 9.027 | 34,510 | -0.18(-1.93%) |
Feb 06, 2019 | 9.383 | 9.383 | 9.205 | 9.205 | 11,525 | -0.13(-1.38%) |
Feb 05, 2019 | 9.392 | 9.422 | 9.225 | 9.333 | 64,764 | +0.01(+0.11%) |
Feb 04, 2019 | 9.234 | 9.323 | 9.234 | 9.323 | 10,656 | +0.03(+0.32%) |
Feb 01, 2019 | 9.205 | 9.323 | 9.205 | 9.294 | 44,044 | +0.13(+1.40%) |
Jan 31, 2019 | 9.096 | 9.225 | 9.096 | 9.165 | 29,977 | +0.11(+1.20%) |
Jan 30, 2019 | 8.820 | 9.067 | 8.810 | 9.057 | 28,752 | +0.29(+3.27%) |
Jan 29, 2019 | 8.800 | 8.869 | 8.741 | 8.770 | 24,343 | -0.22(-2.42%) |
Jan 28, 2019 | 8.909 | 9.007 | 8.880 | 8.988 | 34,239 | -0.03(-0.33%) |
Jan 25, 2019 | 8.997 | 9.067 | 8.889 | 9.017 | 57,713 | +0.14(+1.56%) |
Jan 24, 2019 | 8.760 | 8.879 | 8.731 | 8.879 | 15,976 | +0.06(+0.67%) |
Jan 23, 2019 | 8.731 | 8.820 | 8.652 | 8.820 | 71,063 | +0.17(+1.94%) |
Jan 22, 2019 | 8.681 | 8.760 | 8.553 | 8.652 | 51,516 | -0.52(-5.71%) |
Jan 18, 2019 | 8.958 | 9.254 | 8.899 | 9.175 | 120,691 | +0.63(+7.40%) |
Jan 17, 2019 | 8.434 | 8.622 | 8.405 | 8.543 | 38,616 | -0.15(-1.70%) |
Jan 16, 2019 | 8.543 | 8.691 | 8.543 | 8.691 | 40,009 | +0.12(+1.38%) |
Jan 15, 2019 | 8.484 | 8.573 | 8.346 | 8.573 | 119,903 | +0.34(+4.08%) |
Jan 14, 2019 | 8.049 | 8.255 | 8.049 | 8.237 | 46,000 | +0.11(+1.34%) |
Jan 11, 2019 | 8.168 | 8.207 | 8.128 | 8.128 | 45,968 | -0.16(-1.91%) |
Jan 10, 2019 | 8.099 | 8.286 | 8.099 | 8.286 | 91,291 | -0.11(-1.29%) |
Jan 09, 2019 | 8.178 | 8.395 | 8.099 | 8.395 | 93,826 | +0.02(+0.24%) |
Jan 08, 2019 | 8.010 | 8.395 | 8.010 | 8.375 | 106,651 | +0.33(+4.05%) |
Jan 07, 2019 | 7.871 | 8.049 | 7.871 | 8.049 | 40,267 | +0.17(+2.13%) |
Jan 04, 2019 | 7.615 | 7.881 | 7.615 | 7.881 | 61,054 | +0.35(+4.59%) |
Jan 03, 2019 | 7.546 | 7.615 | 7.506 | 7.536 | 34,839 | -0.25(-3.17%) |