Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.150 | 8.220 | 8.000 | 8.010 | 709,500 | -0.15(-1.84%) |
Mar 28, 2019 | 8.180 | 8.330 | 8.030 | 8.160 | 384,658 | +0.05(+0.62%) |
Mar 27, 2019 | 8.000 | 8.160 | 7.980 | 8.110 | 294,002 | +0.12(+1.50%) |
Mar 26, 2019 | 8.020 | 8.120 | 7.870 | 7.990 | 404,156 | -0.03(-0.37%) |
Mar 25, 2019 | 7.950 | 8.060 | 7.780 | 8.020 | 429,430 | +0.05(+0.63%) |
Mar 22, 2019 | 8.320 | 8.410 | 7.960 | 7.970 | 616,500 | -0.40(-4.78%) |
Mar 21, 2019 | 8.240 | 8.500 | 8.130 | 8.370 | 672,232 | +0.12(+1.45%) |
Mar 20, 2019 | 8.520 | 8.600 | 8.220 | 8.250 | 643,704 | -0.31(-3.62%) |
Mar 19, 2019 | 8.440 | 8.730 | 8.410 | 8.560 | 874,936 | +0.18(+2.15%) |
Mar 18, 2019 | 8.190 | 8.480 | 8.140 | 8.380 | 621,984 | +0.24(+2.95%) |
Mar 15, 2019 | 8.160 | 8.160 | 7.870 | 8.140 | 1,443,900 | +0.03(+0.37%) |
Mar 14, 2019 | 8.280 | 8.430 | 8.050 | 8.110 | 414,979 | -0.18(-2.17%) |
Mar 13, 2019 | 8.390 | 8.540 | 8.240 | 8.290 | 405,309 | -0.09(-1.07%) |
Mar 12, 2019 | 8.660 | 8.820 | 8.365 | 8.380 | 752,894 | -0.29(-3.34%) |
Mar 11, 2019 | 8.700 | 8.780 | 8.420 | 8.670 | 641,011 | -0.02(-0.23%) |
Mar 08, 2019 | 8.580 | 8.750 | 8.510 | 8.690 | 486,600 | +0.00(+0.00%) |
Mar 07, 2019 | 8.810 | 8.929 | 8.550 | 8.690 | 485,475 | -0.15(-1.70%) |
Mar 06, 2019 | 9.150 | 9.240 | 8.820 | 8.840 | 388,946 | -0.32(-3.49%) |
Mar 05, 2019 | 9.300 | 9.440 | 9.145 | 9.160 | 393,247 | -0.11(-1.19%) |
Mar 04, 2019 | 9.500 | 9.869 | 9.220 | 9.270 | 826,425 | -0.23(-2.42%) |
Mar 01, 2019 | 9.000 | 9.510 | 9.000 | 9.500 | 726,100 | +0.59(+6.62%) |
Feb 28, 2019 | 9.050 | 9.170 | 8.870 | 8.910 | 722,772 | +0.07(+0.79%) |
Feb 27, 2019 | 9.030 | 9.270 | 8.830 | 8.840 | 737,620 | -0.21(-2.32%) |
Feb 26, 2019 | 9.220 | 9.380 | 9.050 | 9.050 | 489,367 | -0.19(-2.06%) |
Feb 25, 2019 | 9.310 | 9.563 | 9.240 | 9.240 | 678,750 | +0.02(+0.22%) |
Feb 22, 2019 | 9.150 | 9.490 | 9.150 | 9.220 | 434,300 | +0.07(+0.77%) |
Feb 21, 2019 | 9.280 | 9.350 | 9.050 | 9.150 | 539,446 | -0.15(-1.61%) |
Feb 20, 2019 | 9.600 | 9.680 | 9.235 | 9.300 | 800,875 | -0.30(-3.12%) |
Feb 19, 2019 | 9.320 | 10.02 | 9.320 | 9.600 | 1,058,415 | +0.30(+3.23%) |
Feb 15, 2019 | 9.360 | 9.470 | 9.250 | 9.300 | 779,500 | +0.03(+0.32%) |
Feb 14, 2019 | 9.440 | 9.500 | 9.110 | 9.270 | 875,734 | -0.19(-2.01%) |
Feb 13, 2019 | 9.410 | 9.770 | 9.285 | 9.460 | 647,430 | +0.06(+0.64%) |
Feb 12, 2019 | 9.050 | 9.610 | 9.050 | 9.400 | 774,710 | +0.37(+4.10%) |
Feb 11, 2019 | 8.880 | 9.070 | 8.660 | 9.030 | 723,746 | +0.12(+1.35%) |
Feb 08, 2019 | 8.850 | 9.100 | 8.600 | 8.910 | 904,800 | -0.08(-0.89%) |
Feb 07, 2019 | 10.19 | 10.21 | 8.550 | 8.990 | 1,864,949 | -1.58(-14.95%) |
Feb 06, 2019 | 10.57 | 10.86 | 10.56 | 10.57 | 527,622 | -0.06(-0.56%) |
Feb 05, 2019 | 10.21 | 10.69 | 10.21 | 10.63 | 369,019 | +0.38(+3.71%) |
Feb 04, 2019 | 10.03 | 10.57 | 10.03 | 10.25 | 440,072 | +0.23(+2.30%) |
Feb 01, 2019 | 9.990 | 10.03 | 9.690 | 10.02 | 997,500 | +0.04(+0.40%) |
Jan 31, 2019 | 10.30 | 10.39 | 9.900 | 9.980 | 390,508 | -0.30(-2.92%) |
Jan 30, 2019 | 10.30 | 10.45 | 10.12 | 10.28 | 333,840 | -0.01(-0.10%) |
Jan 29, 2019 | 10.59 | 10.59 | 10.17 | 10.29 | 399,101 | -0.29(-2.74%) |
Jan 28, 2019 | 10.98 | 10.98 | 10.56 | 10.58 | 310,388 | -0.43(-3.91%) |
Jan 25, 2019 | 11.08 | 11.29 | 10.96 | 11.01 | 416,400 | +0.01(+0.09%) |
Jan 24, 2019 | 11.14 | 11.25 | 10.95 | 11.00 | 293,874 | -0.15(-1.35%) |
Jan 23, 2019 | 11.39 | 11.49 | 11.02 | 11.15 | 376,856 | -0.26(-2.28%) |
Jan 22, 2019 | 11.83 | 11.91 | 11.37 | 11.41 | 338,698 | -0.43(-3.63%) |
Jan 18, 2019 | 11.96 | 12.17 | 11.81 | 11.84 | 295,500 | -0.08(-0.67%) |
Jan 17, 2019 | 11.82 | 12.02 | 11.77 | 11.92 | 330,701 | +0.09(+0.76%) |
Jan 16, 2019 | 11.71 | 11.88 | 11.59 | 11.83 | 340,959 | +0.09(+0.77%) |
Jan 15, 2019 | 11.98 | 12.01 | 11.69 | 11.74 | 244,240 | -0.23(-1.92%) |
Jan 14, 2019 | 11.75 | 12.28 | 11.75 | 11.97 | 454,695 | +0.16(+1.35%) |
Jan 11, 2019 | 12.00 | 12.00 | 11.67 | 11.81 | 413,100 | -0.24(-1.99%) |
Jan 10, 2019 | 12.06 | 12.29 | 11.98 | 12.05 | 222,275 | -0.16(-1.31%) |
Jan 09, 2019 | 11.97 | 12.27 | 11.83 | 12.21 | 293,675 | +0.25(+2.09%) |
Jan 08, 2019 | 11.99 | 12.15 | 11.73 | 11.96 | 417,057 | +0.04(+0.34%) |
Jan 07, 2019 | 11.78 | 12.19 | 11.54 | 11.92 | 508,598 | +0.13(+1.10%) |
Jan 04, 2019 | 11.43 | 11.80 | 11.36 | 11.79 | 475,500 | +0.44(+3.88%) |
Jan 03, 2019 | 11.60 | 11.60 | 11.16 | 11.35 | 610,870 | -0.36(-3.07%) |