Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.524 | 9.550 | 9.450 | 9.518 | 532,114 | +0.04(+0.40%) |
Mar 28, 2019 | 9.442 | 9.480 | 9.388 | 9.480 | 270,802 | +0.04(+0.40%) |
Mar 27, 2019 | 9.379 | 9.442 | 9.296 | 9.442 | 316,371 | +0.11(+1.15%) |
Mar 26, 2019 | 9.353 | 9.372 | 9.290 | 9.334 | 231,274 | +0.07(+0.75%) |
Mar 25, 2019 | 9.334 | 9.347 | 9.246 | 9.265 | 362,060 | -0.06(-0.61%) |
Mar 22, 2019 | 9.417 | 9.417 | 9.290 | 9.322 | 308,822 | -0.10(-1.08%) |
Mar 21, 2019 | 9.360 | 9.429 | 9.340 | 9.423 | 318,053 | +0.05(+0.54%) |
Mar 20, 2019 | 9.366 | 9.379 | 9.315 | 9.372 | 217,523 | +0.01(+0.14%) |
Mar 19, 2019 | 9.372 | 9.386 | 9.347 | 9.359 | 366,549 | +0.01(+0.13%) |
Mar 18, 2019 | 9.378 | 9.391 | 9.347 | 9.347 | 372,822 | -0.01(-0.13%) |
Mar 15, 2019 | 9.366 | 9.391 | 9.334 | 9.359 | 332,920 | -0.01(-0.07%) |
Mar 14, 2019 | 9.416 | 9.425 | 9.340 | 9.366 | 296,791 | -0.01(-0.13%) |
Mar 13, 2019 | 9.372 | 9.428 | 9.359 | 9.378 | 294,821 | +0.04(+0.40%) |
Mar 12, 2019 | 9.309 | 9.359 | 9.271 | 9.340 | 283,085 | +0.07(+0.75%) |
Mar 11, 2019 | 9.227 | 9.331 | 9.227 | 9.271 | 269,164 | +0.07(+0.75%) |
Mar 08, 2019 | 9.246 | 9.315 | 9.145 | 9.202 | 478,234 | -0.08(-0.81%) |
Mar 07, 2019 | 9.309 | 9.332 | 9.252 | 9.277 | 459,520 | -0.06(-0.61%) |
Mar 06, 2019 | 9.403 | 9.403 | 9.315 | 9.334 | 325,795 | -0.08(-0.80%) |
Mar 05, 2019 | 9.422 | 9.441 | 9.384 | 9.410 | 262,348 | +0.00(+0.00%) |
Mar 04, 2019 | 9.472 | 9.491 | 9.378 | 9.410 | 359,359 | -0.03(-0.33%) |
Mar 01, 2019 | 9.460 | 9.523 | 9.428 | 9.441 | 334,192 | +0.03(+0.33%) |
Feb 28, 2019 | 9.466 | 9.466 | 9.394 | 9.410 | 307,006 | -0.03(-0.33%) |
Feb 27, 2019 | 9.416 | 9.447 | 9.359 | 9.441 | 399,613 | +0.03(+0.27%) |
Feb 26, 2019 | 9.416 | 9.428 | 9.378 | 9.416 | 417,997 | +0.01(+0.07%) |
Feb 25, 2019 | 9.397 | 9.422 | 9.372 | 9.410 | 326,058 | +0.03(+0.27%) |
Feb 22, 2019 | 9.384 | 9.422 | 9.347 | 9.384 | 447,709 | +0.01(+0.07%) |
Feb 21, 2019 | 9.391 | 9.416 | 9.328 | 9.378 | 255,370 | +0.00(+0.00%) |
Feb 20, 2019 | 9.548 | 9.561 | 9.359 | 9.378 | 637,370 | -0.15(-1.58%) |
Feb 19, 2019 | 9.404 | 9.541 | 9.397 | 9.529 | 352,755 | +0.07(+0.79%) |
Feb 15, 2019 | 9.491 | 9.497 | 9.404 | 9.454 | 325,265 | +0.02(+0.20%) |
Feb 14, 2019 | 9.422 | 9.504 | 9.391 | 9.435 | 354,247 | -0.01(-0.13%) |
Feb 13, 2019 | 9.491 | 9.510 | 9.435 | 9.447 | 312,943 | -0.01(-0.13%) |
Feb 12, 2019 | 9.304 | 9.516 | 9.287 | 9.460 | 376,590 | +0.22(+2.36%) |
Feb 11, 2019 | 9.235 | 9.354 | 9.235 | 9.241 | 311,242 | +0.01(+0.14%) |
Feb 08, 2019 | 9.216 | 9.273 | 9.210 | 9.229 | 319,339 | -0.02(-0.20%) |
Feb 07, 2019 | 9.329 | 9.335 | 9.210 | 9.248 | 393,350 | -0.09(-1.00%) |
Feb 06, 2019 | 9.347 | 9.360 | 9.304 | 9.341 | 290,152 | +0.00(+0.00%) |
Feb 05, 2019 | 9.354 | 9.372 | 9.322 | 9.341 | 489,914 | +0.02(+0.20%) |
Feb 04, 2019 | 9.341 | 9.391 | 9.310 | 9.322 | 307,918 | -0.02(-0.27%) |
Feb 01, 2019 | 9.347 | 9.366 | 9.291 | 9.347 | 234,940 | +0.02(+0.27%) |
Jan 31, 2019 | 9.210 | 9.322 | 9.185 | 9.322 | 550,909 | +0.14(+1.56%) |
Jan 30, 2019 | 9.054 | 9.179 | 9.042 | 9.179 | 366,070 | +0.18(+2.01%) |
Jan 29, 2019 | 8.973 | 9.066 | 8.965 | 8.998 | 445,120 | +0.04(+0.49%) |
Jan 28, 2019 | 8.960 | 8.992 | 8.910 | 8.954 | 293,065 | -0.06(-0.69%) |
Jan 25, 2019 | 9.023 | 9.023 | 8.960 | 9.017 | 233,499 | +0.07(+0.84%) |
Jan 24, 2019 | 8.960 | 8.979 | 8.904 | 8.942 | 233,183 | +0.00(+0.00%) |
Jan 23, 2019 | 8.985 | 8.992 | 8.879 | 8.942 | 341,599 | +0.01(+0.15%) |
Jan 22, 2019 | 8.984 | 8.984 | 8.867 | 8.929 | 323,292 | -0.06(-0.69%) |
Jan 18, 2019 | 9.003 | 9.022 | 8.953 | 8.991 | 288,729 | +0.04(+0.42%) |
Jan 17, 2019 | 8.879 | 8.966 | 8.873 | 8.953 | 365,968 | +0.08(+0.91%) |
Jan 16, 2019 | 8.860 | 8.929 | 8.851 | 8.873 | 401,164 | -0.01(-0.07%) |
Jan 15, 2019 | 8.848 | 8.904 | 8.829 | 8.879 | 492,353 | +0.04(+0.42%) |
Jan 14, 2019 | 8.817 | 8.854 | 8.755 | 8.842 | 234,127 | -0.02(-0.28%) |
Jan 11, 2019 | 8.891 | 8.910 | 8.842 | 8.867 | 414,130 | -0.03(-0.35%) |
Jan 10, 2019 | 8.997 | 8.997 | 8.860 | 8.898 | 500,607 | -0.13(-1.44%) |
Jan 09, 2019 | 8.885 | 9.060 | 8.798 | 9.028 | 1,089,066 | +0.21(+2.39%) |
Jan 08, 2019 | 8.780 | 8.836 | 8.650 | 8.817 | 951,939 | +0.18(+2.08%) |
Jan 07, 2019 | 8.557 | 8.662 | 8.542 | 8.637 | 593,124 | +0.14(+1.68%) |
Jan 04, 2019 | 8.346 | 8.495 | 8.346 | 8.495 | 594,566 | +0.20(+2.39%) |
Jan 03, 2019 | 8.421 | 8.482 | 8.278 | 8.297 | 479,757 | -0.15(-1.83%) |