Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.918 | 10.00 | 9.918 | 10.00 | 33,982 | +0.15(+1.51%) |
Mar 28, 2019 | 9.866 | 9.993 | 9.853 | 9.853 | 28,738 | +0.00(+0.00%) |
Mar 27, 2019 | 9.931 | 9.976 | 9.840 | 9.853 | 21,864 | -0.07(-0.72%) |
Mar 26, 2019 | 9.905 | 10.04 | 9.892 | 9.925 | 20,792 | +0.07(+0.72%) |
Mar 25, 2019 | 9.879 | 9.908 | 9.827 | 9.853 | 29,485 | -0.06(-0.56%) |
Mar 22, 2019 | 10.00 | 10.00 | 9.838 | 9.908 | 36,299 | -0.10(-1.00%) |
Mar 21, 2019 | 10.03 | 10.05 | 9.990 | 10.01 | 44,824 | -0.02(-0.19%) |
Mar 20, 2019 | 10.04 | 10.05 | 9.970 | 10.03 | 46,829 | -0.01(-0.06%) |
Mar 19, 2019 | 10.04 | 10.09 | 9.996 | 10.03 | 49,224 | +0.03(+0.32%) |
Mar 18, 2019 | 9.931 | 10.07 | 9.866 | 10.00 | 60,270 | +0.09(+0.91%) |
Mar 15, 2019 | 9.808 | 9.912 | 9.789 | 9.912 | 25,023 | +0.09(+0.92%) |
Mar 14, 2019 | 9.756 | 9.821 | 9.756 | 9.821 | 58,294 | +0.12(+1.20%) |
Mar 13, 2019 | 9.711 | 9.769 | 9.685 | 9.704 | 54,552 | +0.03(+0.27%) |
Mar 12, 2019 | 9.653 | 9.717 | 9.653 | 9.679 | 23,881 | +0.06(+0.61%) |
Mar 11, 2019 | 9.530 | 9.653 | 9.527 | 9.620 | 34,505 | +0.12(+1.29%) |
Mar 08, 2019 | 9.511 | 9.511 | 9.350 | 9.498 | 74,125 | -0.01(-0.14%) |
Mar 07, 2019 | 9.582 | 9.582 | 9.505 | 9.511 | 22,172 | -0.09(-0.94%) |
Mar 06, 2019 | 9.620 | 9.640 | 9.595 | 9.601 | 19,451 | -0.03(-0.33%) |
Mar 05, 2019 | 9.582 | 9.646 | 9.575 | 9.633 | 60,758 | +0.03(+0.34%) |
Mar 04, 2019 | 9.653 | 9.743 | 9.575 | 9.601 | 55,620 | -0.05(-0.53%) |
Mar 01, 2019 | 9.665 | 9.672 | 9.646 | 9.653 | 52,369 | +0.02(+0.20%) |
Feb 28, 2019 | 9.685 | 9.723 | 9.627 | 9.633 | 87,985 | -0.02(-0.20%) |
Feb 27, 2019 | 9.653 | 9.723 | 9.602 | 9.653 | 53,650 | -0.01(-0.13%) |
Feb 26, 2019 | 9.640 | 9.678 | 9.627 | 9.665 | 72,012 | +0.02(+0.23%) |
Feb 25, 2019 | 9.588 | 9.653 | 9.588 | 9.643 | 35,121 | +0.05(+0.57%) |
Feb 22, 2019 | 9.582 | 9.640 | 9.546 | 9.588 | 104,117 | +0.08(+0.88%) |
Feb 21, 2019 | 9.511 | 9.521 | 9.473 | 9.505 | 107,912 | +0.00(+0.00%) |
Feb 20, 2019 | 9.466 | 9.505 | 9.466 | 9.505 | 43,084 | +0.07(+0.75%) |
Feb 19, 2019 | 9.408 | 9.492 | 9.408 | 9.434 | 58,333 | -0.03(-0.27%) |
Feb 15, 2019 | 9.453 | 9.485 | 9.440 | 9.460 | 49,261 | +0.05(+0.48%) |
Feb 14, 2019 | 9.447 | 9.447 | 9.397 | 9.414 | 47,709 | -0.01(-0.07%) |
Feb 13, 2019 | 9.357 | 9.447 | 9.357 | 9.421 | 26,752 | +0.04(+0.41%) |
Feb 12, 2019 | 9.324 | 9.395 | 9.324 | 9.382 | 52,882 | +0.06(+0.62%) |
Feb 11, 2019 | 9.279 | 9.328 | 9.279 | 9.324 | 47,940 | +0.01(+0.13%) |
Feb 08, 2019 | 9.331 | 9.363 | 9.274 | 9.312 | 46,749 | -0.08(-0.82%) |
Feb 07, 2019 | 9.440 | 9.440 | 9.344 | 9.389 | 36,117 | -0.05(-0.54%) |
Feb 06, 2019 | 9.427 | 9.459 | 9.415 | 9.440 | 27,452 | +0.01(+0.07%) |
Feb 05, 2019 | 9.357 | 9.491 | 9.357 | 9.434 | 65,097 | +0.10(+1.03%) |
Feb 04, 2019 | 9.338 | 9.402 | 9.338 | 9.338 | 67,242 | -0.01(-0.14%) |
Feb 01, 2019 | 9.357 | 9.427 | 9.351 | 9.351 | 60,508 | -0.01(-0.14%) |
Jan 31, 2019 | 9.319 | 9.363 | 9.319 | 9.363 | 60,947 | +0.06(+0.62%) |
Jan 30, 2019 | 9.312 | 9.317 | 9.268 | 9.306 | 94,480 | +0.05(+0.55%) |
Jan 29, 2019 | 9.274 | 9.325 | 9.197 | 9.255 | 117,211 | +0.01(+0.14%) |
Jan 28, 2019 | 9.255 | 9.354 | 9.165 | 9.242 | 25,455 | -0.04(-0.41%) |
Jan 25, 2019 | 9.357 | 9.363 | 9.280 | 9.280 | 32,365 | -0.03(-0.34%) |
Jan 24, 2019 | 9.338 | 9.338 | 9.280 | 9.312 | 37,262 | -0.03(-0.27%) |
Jan 23, 2019 | 9.344 | 9.408 | 9.268 | 9.338 | 41,919 | +0.06(+0.69%) |
Jan 22, 2019 | 9.344 | 9.409 | 9.245 | 9.274 | 32,982 | -0.11(-1.16%) |
Jan 18, 2019 | 9.383 | 9.504 | 9.287 | 9.383 | 127,583 | +0.04(+0.48%) |
Jan 17, 2019 | 9.204 | 9.338 | 9.133 | 9.338 | 60,216 | +0.12(+1.25%) |
Jan 16, 2019 | 9.056 | 9.223 | 9.024 | 9.223 | 63,721 | +0.18(+1.98%) |
Jan 15, 2019 | 8.922 | 9.044 | 8.896 | 9.044 | 57,847 | +0.13(+1.51%) |
Jan 14, 2019 | 8.884 | 8.935 | 8.858 | 8.909 | 22,031 | -0.03(-0.29%) |
Jan 11, 2019 | 8.909 | 8.935 | 8.781 | 8.935 | 22,514 | +0.05(+0.58%) |
Jan 10, 2019 | 8.922 | 8.922 | 8.671 | 8.884 | 36,009 | +0.02(+0.21%) |
Jan 09, 2019 | 8.884 | 8.954 | 8.847 | 8.865 | 51,810 | +0.12(+1.33%) |
Jan 08, 2019 | 8.624 | 8.751 | 8.624 | 8.749 | 78,206 | +0.17(+1.98%) |
Jan 07, 2019 | 8.420 | 8.579 | 8.389 | 8.579 | 73,062 | +0.18(+2.12%) |
Jan 04, 2019 | 8.274 | 8.420 | 8.268 | 8.401 | 269,548 | +0.13(+1.61%) |
Jan 03, 2019 | 8.446 | 8.509 | 8.217 | 8.268 | 66,287 | -0.27(-3.20%) |