Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.164 | 8.511 | 8.119 | 8.293 | 726,500 | +0.18(+2.20%) |
Mar 28, 2019 | 8.313 | 8.580 | 8.035 | 8.114 | 328,604 | -0.20(-2.38%) |
Mar 27, 2019 | 8.214 | 8.392 | 8.035 | 8.313 | 263,581 | +0.06(+0.72%) |
Mar 26, 2019 | 8.422 | 8.491 | 8.164 | 8.253 | 360,520 | -0.07(-0.83%) |
Mar 25, 2019 | 8.134 | 8.402 | 7.996 | 8.323 | 626,271 | +0.23(+2.82%) |
Mar 22, 2019 | 8.620 | 8.620 | 8.085 | 8.095 | 556,331 | -0.57(-6.63%) |
Mar 21, 2019 | 8.689 | 8.957 | 8.575 | 8.669 | 311,251 | -0.09(-1.02%) |
Mar 20, 2019 | 8.917 | 9.184 | 8.749 | 8.758 | 399,248 | -0.19(-2.10%) |
Mar 19, 2019 | 9.383 | 9.393 | 8.877 | 8.947 | 766,839 | -0.41(-4.34%) |
Mar 18, 2019 | 9.918 | 10.02 | 9.293 | 9.353 | 615,483 | -0.60(-6.07%) |
Mar 15, 2019 | 9.729 | 10.26 | 9.729 | 9.957 | 796,950 | +0.22(+2.24%) |
Mar 14, 2019 | 9.779 | 9.779 | 9.472 | 9.739 | 732,872 | -0.06(-0.61%) |
Mar 13, 2019 | 10.10 | 10.14 | 9.620 | 9.799 | 817,796 | -0.29(-2.85%) |
Mar 12, 2019 | 9.620 | 10.39 | 9.482 | 10.09 | 821,779 | +0.54(+5.60%) |
Mar 11, 2019 | 9.313 | 9.640 | 8.947 | 9.551 | 612,887 | +0.23(+2.44%) |
Mar 08, 2019 | 9.363 | 9.363 | 8.957 | 9.323 | 423,102 | -0.02(-0.21%) |
Mar 07, 2019 | 9.184 | 9.531 | 8.932 | 9.343 | 483,467 | +0.14(+1.51%) |
Mar 06, 2019 | 9.492 | 9.660 | 9.184 | 9.204 | 561,777 | -0.37(-3.83%) |
Mar 05, 2019 | 9.442 | 9.581 | 8.996 | 9.571 | 589,007 | +0.13(+1.36%) |
Mar 04, 2019 | 9.650 | 9.700 | 9.095 | 9.442 | 729,634 | -0.19(-1.95%) |
Mar 01, 2019 | 9.700 | 9.779 | 9.472 | 9.630 | 682,595 | -0.01(-0.10%) |
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%) |