Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.594 | 8.640 | 8.594 | 8.594 | 38,264 | +0.01(+0.11%) |
Mar 28, 2019 | 8.622 | 8.622 | 8.535 | 8.585 | 3,190 | -0.04(-0.42%) |
Mar 27, 2019 | 8.585 | 8.622 | 8.585 | 8.622 | 27,900 | +0.03(+0.32%) |
Mar 26, 2019 | 8.694 | 8.694 | 8.594 | 8.594 | 8,311 | +0.00(+0.00%) |
Mar 25, 2019 | 8.594 | 8.640 | 8.576 | 8.594 | 12,456 | +0.00(+0.00%) |
Mar 22, 2019 | 8.567 | 8.649 | 8.558 | 8.594 | 80,157 | +0.04(+0.43%) |
Mar 21, 2019 | 8.594 | 8.901 | 8.540 | 8.558 | 102,649 | +0.01(+0.11%) |
Mar 20, 2019 | 8.503 | 8.649 | 8.503 | 8.549 | 77,316 | +0.04(+0.43%) |
Mar 19, 2019 | 8.594 | 8.594 | 8.503 | 8.513 | 140,296 | -0.06(-0.74%) |
Mar 18, 2019 | 8.494 | 8.622 | 8.494 | 8.576 | 81,749 | +0.03(+0.32%) |
Mar 15, 2019 | 8.503 | 8.858 | 8.303 | 8.549 | 149,209 | +0.09(+1.08%) |
Mar 14, 2019 | 8.440 | 8.967 | 8.367 | 8.458 | 56,639 | +0.02(+0.22%) |
Mar 13, 2019 | 8.685 | 8.703 | 8.222 | 8.440 | 22,970 | +0.20(+2.43%) |
Mar 12, 2019 | 8.367 | 9.568 | 8.212 | 8.240 | 21,816 | -0.03(-0.33%) |
Mar 11, 2019 | 8.740 | 8.931 | 8.185 | 8.267 | 33,602 | -0.48(-5.51%) |
Mar 08, 2019 | 8.913 | 9.186 | 8.740 | 8.749 | 53,218 | -0.16(-1.84%) |
Mar 07, 2019 | 9.122 | 9.417 | 8.422 | 8.913 | 10,416 | -0.45(-4.85%) |
Mar 06, 2019 | 9.413 | 9.695 | 9.367 | 9.367 | 22,731 | -0.05(-0.48%) |
Mar 05, 2019 | 9.377 | 9.413 | 9.367 | 9.413 | 2,384 | -0.07(-0.77%) |
Mar 04, 2019 | 9.549 | 9.772 | 9.395 | 9.486 | 13,454 | -0.03(-0.29%) |
Mar 01, 2019 | 9.640 | 9.722 | 9.386 | 9.513 | 30,237 | +0.00(+0.00%) |
Feb 28, 2019 | 9.440 | 9.586 | 9.367 | 9.513 | 15,247 | +0.07(+0.77%) |
Feb 27, 2019 | 9.449 | 9.449 | 9.367 | 9.440 | 25,526 | +0.06(+0.68%) |
Feb 26, 2019 | 9.731 | 9.731 | 9.367 | 9.377 | 10,609 | -0.08(-0.87%) |
Feb 25, 2019 | 9.486 | 9.649 | 9.458 | 9.458 | 12,435 | -0.13(-1.33%) |
Feb 22, 2019 | 9.486 | 9.781 | 9.367 | 9.586 | 22,540 | -0.05(-0.47%) |
Feb 21, 2019 | 9.686 | 9.768 | 9.467 | 9.631 | 12,011 | -0.02(-0.19%) |
Feb 20, 2019 | 9.904 | 10.04 | 9.586 | 9.649 | 20,227 | -0.14(-1.39%) |
Feb 19, 2019 | 9.731 | 9.804 | 9.604 | 9.786 | 9,048 | +0.07(+0.75%) |
Feb 15, 2019 | 9.731 | 9.950 | 9.704 | 9.713 | 15,613 | +0.06(+0.66%) |
Feb 14, 2019 | 9.668 | 9.913 | 9.558 | 9.649 | 23,097 | -0.15(-1.58%) |
Feb 13, 2019 | 10.00 | 10.00 | 9.640 | 9.804 | 3,632 | -0.06(-0.65%) |
Feb 12, 2019 | 9.913 | 10.12 | 9.627 | 9.868 | 11,244 | +0.09(+0.93%) |
Feb 11, 2019 | 10.05 | 10.05 | 9.768 | 9.777 | 8,045 | -0.32(-3.15%) |
Feb 08, 2019 | 9.349 | 10.18 | 9.022 | 10.10 | 50,909 | +0.73(+7.77%) |
Feb 07, 2019 | 8.895 | 9.513 | 8.772 | 9.367 | 9,670 | +0.26(+2.90%) |
Feb 06, 2019 | 8.949 | 9.167 | 8.949 | 9.104 | 7,860 | +0.16(+1.83%) |
Feb 05, 2019 | 8.904 | 9.113 | 8.849 | 8.940 | 21,246 | +0.11(+1.24%) |
Feb 04, 2019 | 8.776 | 8.913 | 8.776 | 8.831 | 5,919 | +0.06(+0.73%) |
Feb 01, 2019 | 8.913 | 8.913 | 8.740 | 8.767 | 16,493 | -0.08(-0.92%) |
Jan 31, 2019 | 8.995 | 8.995 | 8.822 | 8.849 | 22,348 | -0.12(-1.29%) |
Jan 30, 2019 | 9.019 | 9.237 | 8.693 | 8.965 | 17,362 | +0.05(+0.61%) |
Jan 29, 2019 | 9.307 | 9.967 | 8.856 | 8.911 | 28,159 | -0.37(-4.00%) |
Jan 28, 2019 | 9.354 | 9.373 | 9.137 | 9.282 | 14,043 | -0.08(-0.87%) |
Jan 25, 2019 | 9.400 | 9.880 | 9.282 | 9.363 | 10,049 | -0.05(-0.48%) |
Jan 24, 2019 | 9.422 | 9.508 | 9.327 | 9.409 | 8,834 | -0.07(-0.76%) |
Jan 23, 2019 | 9.291 | 9.925 | 9.282 | 9.481 | 33,195 | +0.19(+2.05%) |
Jan 22, 2019 | 9.952 | 10.46 | 9.237 | 9.291 | 31,903 | -0.66(-6.64%) |
Jan 18, 2019 | 10.22 | 10.34 | 9.952 | 9.952 | 28,490 | -0.31(-3.00%) |
Jan 17, 2019 | 9.997 | 10.44 | 9.880 | 10.26 | 54,529 | +0.13(+1.25%) |
Jan 16, 2019 | 9.866 | 10.14 | 9.504 | 10.13 | 46,706 | +0.62(+6.57%) |
Jan 15, 2019 | 9.445 | 9.785 | 9.345 | 9.508 | 29,214 | +0.07(+0.77%) |
Jan 14, 2019 | 9.554 | 9.961 | 9.255 | 9.436 | 22,984 | -0.16(-1.70%) |
Jan 11, 2019 | 9.680 | 9.816 | 9.477 | 9.599 | 29,815 | -0.07(-0.75%) |
Jan 10, 2019 | 9.472 | 9.916 | 9.300 | 9.671 | 31,206 | +0.05(+0.56%) |
Jan 09, 2019 | 9.508 | 9.635 | 9.291 | 9.617 | 25,668 | +0.20(+2.12%) |
Jan 08, 2019 | 9.590 | 9.680 | 9.246 | 9.418 | 5,469 | -0.07(-0.76%) |
Jan 07, 2019 | 9.807 | 9.961 | 9.101 | 9.490 | 27,397 | -0.31(-3.14%) |
Jan 04, 2019 | 9.074 | 9.880 | 8.639 | 9.798 | 27,938 | +0.46(+4.95%) |
Jan 03, 2019 | 9.019 | 9.545 | 8.575 | 9.336 | 27,308 | +0.31(+3.41%) |