Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.894 | 9.948 | 9.822 | 9.827 | 5,553 | +0.23(+2.43%) |
Feb 27, 2019 | 9.948 | 9.948 | 8.892 | 9.593 | 20,740 | -0.31(-3.09%) |
Feb 26, 2019 | 10.08 | 10.16 | 9.727 | 9.899 | 26,965 | -0.26(-2.54%) |
Feb 25, 2019 | 10.25 | 10.26 | 10.14 | 10.16 | 21,679 | -0.18(-1.71%) |
Feb 22, 2019 | 10.30 | 10.43 | 10.20 | 10.33 | 13,408 | +0.02(+0.23%) |
Feb 21, 2019 | 10.04 | 10.47 | 10.04 | 10.31 | 28,197 | +0.27(+2.73%) |
Feb 20, 2019 | 10.12 | 10.19 | 9.875 | 10.04 | 14,713 | -0.18(-1.73%) |
Feb 19, 2019 | 9.666 | 10.21 | 9.666 | 10.21 | 37,750 | +0.60(+6.20%) |
Feb 15, 2019 | 9.368 | 9.762 | 9.351 | 9.617 | 16,760 | +0.31(+3.38%) |
Feb 14, 2019 | 9.295 | 9.545 | 9.295 | 9.303 | 13,104 | +0.00(+0.00%) |
Feb 13, 2019 | 9.230 | 9.343 | 9.183 | 9.303 | 20,060 | +0.04(+0.43%) |
Feb 12, 2019 | 9.343 | 9.343 | 9.158 | 9.263 | 10,547 | +0.03(+0.35%) |
Feb 11, 2019 | 9.231 | 9.518 | 9.166 | 9.231 | 24,692 | +0.10(+1.06%) |
Feb 08, 2019 | 8.933 | 9.287 | 8.868 | 9.134 | 21,229 | +0.14(+1.52%) |
Feb 07, 2019 | 8.973 | 9.062 | 8.807 | 8.997 | 21,715 | -0.02(-0.18%) |
Feb 06, 2019 | 8.965 | 9.013 | 8.868 | 9.013 | 3,369 | +0.10(+1.08%) |
Feb 05, 2019 | 9.029 | 9.029 | 8.868 | 8.917 | 8,650 | -0.03(-0.36%) |
Feb 04, 2019 | 8.990 | 9.050 | 8.900 | 8.949 | 8,900 | -0.27(-2.97%) |
Feb 01, 2019 | 8.917 | 9.351 | 8.868 | 9.223 | 6,083 | +0.23(+2.60%) |
Jan 31, 2019 | 9.343 | 9.343 | 8.941 | 8.989 | 10,621 | -0.48(-5.02%) |
Jan 30, 2019 | 9.263 | 9.464 | 9.263 | 9.464 | 19,291 | +0.10(+1.03%) |
Jan 29, 2019 | 9.521 | 9.529 | 9.368 | 9.368 | 12,186 | +0.01(+0.09%) |
Jan 28, 2019 | 9.384 | 9.553 | 9.295 | 9.360 | 5,518 | +0.05(+0.52%) |
Jan 25, 2019 | 9.408 | 9.408 | 9.263 | 9.311 | 7,200 | -0.10(-1.03%) |
Jan 24, 2019 | 9.553 | 9.553 | 9.408 | 9.408 | 5,920 | -0.07(-0.76%) |
Jan 23, 2019 | 9.472 | 9.521 | 9.380 | 9.480 | 22,625 | +0.01(+0.08%) |
Jan 22, 2019 | 9.335 | 9.585 | 9.335 | 9.472 | 4,830 | +0.06(+0.68%) |
Jan 18, 2019 | 9.513 | 9.883 | 9.319 | 9.408 | 16,263 | -0.08(-0.85%) |
Jan 17, 2019 | 9.674 | 9.811 | 9.480 | 9.488 | 14,550 | -0.26(-2.64%) |
Jan 16, 2019 | 9.657 | 10.01 | 9.585 | 9.746 | 13,440 | +0.09(+0.92%) |
Jan 15, 2019 | 9.754 | 9.827 | 9.513 | 9.658 | 15,171 | -0.02(-0.17%) |
Jan 14, 2019 | 9.970 | 9.970 | 9.674 | 9.674 | 8,973 | -0.44(-4.38%) |
Jan 11, 2019 | 10.06 | 10.14 | 9.738 | 10.12 | 11,297 | +0.02(+0.24%) |
Jan 10, 2019 | 10.23 | 10.23 | 10.09 | 10.09 | 2,989 | -0.21(-2.03%) |
Jan 09, 2019 | 10.29 | 10.31 | 10.12 | 10.30 | 6,301 | +0.10(+1.03%) |
Jan 08, 2019 | 10.16 | 10.33 | 10.07 | 10.20 | 6,873 | +0.03(+0.32%) |
Jan 07, 2019 | 9.279 | 10.16 | 8.860 | 10.16 | 19,721 | +0.83(+8.89%) |
Jan 04, 2019 | 9.029 | 9.343 | 9.029 | 9.335 | 11,297 | +0.30(+3.30%) |
Jan 03, 2019 | 9.255 | 9.335 | 9.037 | 9.037 | 4,031 | -0.19(-2.09%) |
Jan 02, 2019 | 9.215 | 9.239 | 8.958 | 9.231 | 4,017 | +0.01(+0.09%) |
Dec 31, 2018 | 9.327 | 9.343 | 8.957 | 9.223 | 11,421 | +0.01(+0.09%) |
Dec 28, 2018 | 9.488 | 9.488 | 8.538 | 9.215 | 9,063 | +0.43(+4.95%) |
Dec 27, 2018 | 8.828 | 8.904 | 8.457 | 8.780 | 28,582 | -0.10(-1.18%) |
Dec 26, 2018 | 8.860 | 9.158 | 8.844 | 8.884 | 16,836 | +0.01(+0.09%) |
Dec 24, 2018 | 9.263 | 9.263 | 8.876 | 8.876 | 11,297 | -0.37(-4.01%) |
Dec 21, 2018 | 9.271 | 9.408 | 9.005 | 9.247 | 47,549 | -0.11(-1.20%) |
Dec 20, 2018 | 9.182 | 9.641 | 9.182 | 9.360 | 18,878 | +0.23(+2.47%) |
Dec 19, 2018 | 9.021 | 9.335 | 9.021 | 9.134 | 8,555 | +0.23(+2.62%) |
Dec 18, 2018 | 8.989 | 9.078 | 8.876 | 8.900 | 19,125 | +0.04(+0.45%) |
Dec 17, 2018 | 8.949 | 9.134 | 8.860 | 8.860 | 29,174 | -0.03(-0.36%) |
Dec 14, 2018 | 9.102 | 9.223 | 8.892 | 8.892 | 9,683 | -0.30(-3.24%) |
Dec 13, 2018 | 9.505 | 9.513 | 9.118 | 9.190 | 17,081 | -0.19(-1.98%) |
Dec 12, 2018 | 8.957 | 9.376 | 8.941 | 9.376 | 15,783 | +0.43(+4.86%) |
Dec 11, 2018 | 8.973 | 8.981 | 8.908 | 8.941 | 4,103 | -0.10(-1.07%) |
Dec 10, 2018 | 8.965 | 9.158 | 8.876 | 9.037 | 18,256 | -0.13(-1.41%) |
Dec 07, 2018 | 9.126 | 9.166 | 9.094 | 9.166 | 7,697 | -0.12(-1.34%) |
Dec 06, 2018 | 9.474 | 9.503 | 9.243 | 9.291 | 8,084 | -0.06(-0.68%) |
Dec 04, 2018 | 9.658 | 9.658 | 9.323 | 9.355 | 17,695 | -0.29(-3.06%) |