Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.339 | 9.483 | 9.267 | 9.411 | 15,412 | +0.07(+0.77%) |
Feb 27, 2019 | 9.348 | 9.348 | 9.267 | 9.339 | 25,801 | +0.06(+0.68%) |
Feb 26, 2019 | 9.627 | 9.627 | 9.267 | 9.276 | 10,724 | -0.08(-0.87%) |
Feb 25, 2019 | 9.384 | 9.546 | 9.357 | 9.357 | 12,570 | -0.13(-1.33%) |
Feb 22, 2019 | 9.384 | 9.677 | 9.267 | 9.483 | 22,784 | -0.04(-0.47%) |
Feb 21, 2019 | 9.582 | 9.663 | 9.366 | 9.528 | 12,141 | -0.02(-0.19%) |
Feb 20, 2019 | 9.798 | 9.935 | 9.483 | 9.546 | 20,445 | -0.13(-1.39%) |
Feb 19, 2019 | 9.627 | 9.699 | 9.501 | 9.681 | 9,145 | +0.07(+0.75%) |
Feb 15, 2019 | 9.627 | 9.843 | 9.600 | 9.609 | 15,782 | +0.06(+0.66%) |
Feb 14, 2019 | 9.564 | 9.807 | 9.456 | 9.546 | 23,346 | -0.15(-1.58%) |
Feb 13, 2019 | 9.897 | 9.897 | 9.537 | 9.699 | 3,672 | -0.06(-0.65%) |
Feb 12, 2019 | 9.807 | 10.01 | 9.524 | 9.762 | 11,365 | +0.09(+0.93%) |
Feb 11, 2019 | 9.942 | 9.942 | 9.663 | 9.672 | 8,132 | -0.31(-3.15%) |
Feb 08, 2019 | 9.249 | 10.07 | 8.925 | 9.987 | 51,459 | +0.72(+7.77%) |
Feb 07, 2019 | 8.799 | 9.411 | 8.678 | 9.267 | 9,775 | +0.26(+2.90%) |
Feb 06, 2019 | 8.853 | 9.069 | 8.853 | 9.006 | 7,945 | +0.16(+1.83%) |
Feb 05, 2019 | 8.808 | 9.015 | 8.755 | 8.844 | 21,476 | +0.11(+1.24%) |
Feb 04, 2019 | 8.683 | 8.817 | 8.683 | 8.737 | 5,983 | +0.06(+0.73%) |
Feb 01, 2019 | 8.817 | 8.817 | 8.647 | 8.674 | 16,671 | -0.08(-0.93%) |
Jan 31, 2019 | 8.898 | 8.898 | 8.728 | 8.755 | 22,589 | -0.11(-1.29%) |
Jan 30, 2019 | 8.923 | 9.138 | 8.600 | 8.869 | 17,551 | +0.05(+0.61%) |
Jan 29, 2019 | 9.207 | 9.860 | 8.761 | 8.815 | 28,465 | -0.37(-4.00%) |
Jan 28, 2019 | 9.254 | 9.272 | 9.039 | 9.182 | 14,195 | -0.08(-0.87%) |
Jan 25, 2019 | 9.299 | 9.774 | 9.182 | 9.263 | 10,158 | -0.04(-0.48%) |
Jan 24, 2019 | 9.321 | 9.406 | 9.227 | 9.308 | 8,930 | -0.07(-0.76%) |
Jan 23, 2019 | 9.191 | 9.818 | 9.182 | 9.379 | 33,555 | +0.19(+2.05%) |
Jan 22, 2019 | 9.845 | 10.35 | 9.138 | 9.191 | 32,249 | -0.65(-6.64%) |
Jan 18, 2019 | 10.11 | 10.23 | 9.845 | 9.845 | 28,799 | -0.30(-3.00%) |
Jan 17, 2019 | 9.890 | 10.33 | 9.774 | 10.15 | 55,121 | +0.13(+1.25%) |
Jan 16, 2019 | 9.760 | 10.03 | 9.402 | 10.02 | 47,212 | +0.62(+6.57%) |
Jan 15, 2019 | 9.344 | 9.680 | 9.245 | 9.406 | 29,531 | +0.07(+0.77%) |
Jan 14, 2019 | 9.451 | 9.854 | 9.156 | 9.335 | 23,234 | -0.16(-1.70%) |
Jan 11, 2019 | 9.576 | 9.711 | 9.375 | 9.496 | 30,139 | -0.07(-0.75%) |
Jan 10, 2019 | 9.370 | 9.809 | 9.200 | 9.568 | 31,544 | +0.05(+0.56%) |
Jan 09, 2019 | 9.406 | 9.532 | 9.191 | 9.514 | 25,946 | +0.20(+2.12%) |
Jan 08, 2019 | 9.487 | 9.576 | 9.146 | 9.317 | 5,528 | -0.07(-0.76%) |
Jan 07, 2019 | 9.702 | 9.854 | 9.003 | 9.388 | 27,694 | -0.30(-3.14%) |
Jan 04, 2019 | 8.976 | 9.774 | 8.546 | 9.693 | 28,241 | +0.46(+4.95%) |
Jan 03, 2019 | 8.923 | 9.442 | 8.483 | 9.236 | 27,604 | +0.30(+3.41%) |
Jan 02, 2019 | 8.815 | 9.433 | 8.779 | 8.931 | 55,504 | -0.05(-0.60%) |
Dec 31, 2018 | 8.824 | 9.043 | 8.421 | 8.985 | 76,130 | +0.21(+2.45%) |
Dec 28, 2018 | 8.510 | 8.949 | 8.313 | 8.770 | 29,246 | +0.18(+2.09%) |
Dec 27, 2018 | 8.367 | 8.994 | 8.304 | 8.591 | 29,187 | +0.13(+1.48%) |
Dec 26, 2018 | 8.752 | 8.799 | 7.176 | 8.466 | 96,836 | -0.32(-3.67%) |
Dec 24, 2018 | 8.815 | 8.869 | 8.439 | 8.788 | 20,092 | -0.04(-0.41%) |
Dec 21, 2018 | 9.550 | 9.612 | 8.708 | 8.824 | 93,767 | -0.86(-8.88%) |
Dec 20, 2018 | 9.693 | 10.19 | 9.594 | 9.684 | 55,980 | +0.08(+0.84%) |
Dec 19, 2018 | 9.756 | 10.32 | 9.541 | 9.603 | 21,176 | -0.16(-1.65%) |
Dec 18, 2018 | 9.550 | 10.29 | 9.550 | 9.765 | 20,243 | +0.21(+2.25%) |
Dec 17, 2018 | 10.20 | 10.20 | 9.370 | 9.550 | 17,519 | -0.58(-5.75%) |
Dec 14, 2018 | 10.22 | 10.23 | 9.998 | 10.13 | 21,209 | -0.08(-0.79%) |
Dec 13, 2018 | 10.95 | 10.95 | 10.20 | 10.21 | 24,273 | -0.48(-4.52%) |
Dec 12, 2018 | 10.19 | 10.75 | 9.541 | 10.70 | 33,675 | +0.51(+5.01%) |
Dec 11, 2018 | 10.18 | 10.24 | 10.18 | 10.19 | 12,238 | +0.04(+0.35%) |
Dec 10, 2018 | 10.75 | 10.85 | 9.917 | 10.15 | 6,798 | -0.94(-8.48%) |
Dec 07, 2018 | 10.78 | 11.11 | 10.65 | 11.09 | 28,576 | +0.24(+2.23%) |
Dec 06, 2018 | 10.92 | 11.11 | 10.65 | 10.85 | 18,696 | -0.13(-1.14%) |
Dec 04, 2018 | 11.11 | 11.11 | 10.84 | 10.97 | 32,372 | -0.12(-1.05%) |