Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.464 | 9.464 | 9.323 | 9.368 | 160,892 | -0.23(-2.41%) |
Feb 27, 2019 | 9.593 | 9.604 | 9.565 | 9.599 | 361,165 | +0.01(+0.06%) |
Feb 26, 2019 | 9.576 | 9.633 | 9.559 | 9.593 | 601,696 | +0.02(+0.24%) |
Feb 25, 2019 | 9.588 | 9.638 | 9.548 | 9.571 | 288,719 | +0.01(+0.12%) |
Feb 22, 2019 | 9.576 | 9.599 | 9.503 | 9.559 | 107,755 | -0.02(-0.18%) |
Feb 21, 2019 | 9.582 | 9.644 | 9.548 | 9.576 | 191,962 | -0.09(-0.93%) |
Feb 20, 2019 | 9.633 | 9.700 | 9.514 | 9.666 | 278,873 | +0.00(+0.00%) |
Feb 19, 2019 | 9.807 | 9.807 | 9.610 | 9.666 | 263,660 | -0.12(-1.27%) |
Feb 15, 2019 | 9.768 | 9.847 | 9.734 | 9.790 | 179,119 | +0.10(+0.99%) |
Feb 14, 2019 | 9.503 | 9.773 | 9.497 | 9.695 | 484,624 | +0.20(+2.14%) |
Feb 13, 2019 | 9.458 | 9.503 | 9.391 | 9.492 | 123,419 | +0.02(+0.24%) |
Feb 12, 2019 | 9.464 | 9.497 | 9.435 | 9.469 | 78,256 | -0.02(-0.18%) |
Feb 11, 2019 | 9.464 | 9.492 | 9.444 | 9.486 | 126,036 | +0.02(+0.24%) |
Feb 08, 2019 | 9.469 | 9.469 | 9.396 | 9.464 | 82,547 | -0.01(-0.06%) |
Feb 07, 2019 | 9.447 | 9.469 | 9.306 | 9.469 | 114,744 | +0.02(+0.24%) |
Feb 06, 2019 | 9.424 | 9.481 | 9.362 | 9.447 | 163,277 | +0.03(+0.36%) |
Feb 05, 2019 | 9.340 | 9.419 | 9.340 | 9.413 | 119,274 | +0.05(+0.54%) |
Feb 04, 2019 | 9.328 | 9.379 | 9.273 | 9.362 | 120,190 | +0.03(+0.36%) |
Feb 01, 2019 | 9.357 | 9.374 | 9.306 | 9.328 | 108,820 | +0.01(+0.12%) |
Jan 31, 2019 | 9.216 | 9.317 | 9.216 | 9.317 | 129,595 | +0.08(+0.92%) |
Jan 30, 2019 | 9.188 | 9.266 | 9.182 | 9.233 | 98,675 | +0.02(+0.24%) |
Jan 29, 2019 | 9.233 | 9.238 | 9.188 | 9.210 | 93,859 | -0.01(-0.06%) |
Jan 28, 2019 | 9.171 | 9.239 | 9.080 | 9.216 | 115,284 | +0.02(+0.18%) |
Jan 25, 2019 | 9.227 | 9.238 | 9.126 | 9.199 | 155,153 | +0.07(+0.74%) |
Jan 24, 2019 | 8.979 | 9.131 | 8.968 | 9.131 | 180,489 | +0.19(+2.08%) |
Jan 23, 2019 | 8.816 | 8.974 | 8.816 | 8.945 | 75,604 | +0.13(+1.47%) |
Jan 22, 2019 | 8.765 | 8.827 | 8.737 | 8.816 | 62,854 | +0.05(+0.58%) |
Jan 18, 2019 | 8.788 | 8.788 | 8.703 | 8.765 | 83,435 | +0.02(+0.19%) |
Jan 17, 2019 | 8.810 | 8.810 | 8.664 | 8.748 | 125,543 | -0.03(-0.38%) |
Jan 16, 2019 | 8.726 | 8.810 | 8.703 | 8.782 | 111,772 | +0.10(+1.10%) |
Jan 15, 2019 | 8.675 | 8.711 | 8.624 | 8.686 | 125,781 | -0.01(-0.06%) |
Jan 14, 2019 | 8.771 | 8.793 | 8.602 | 8.692 | 338,357 | -0.10(-1.09%) |
Jan 11, 2019 | 8.838 | 8.889 | 8.782 | 8.788 | 348,296 | -0.04(-0.45%) |
Jan 10, 2019 | 8.855 | 8.883 | 8.807 | 8.827 | 90,289 | -0.02(-0.25%) |
Jan 09, 2019 | 8.833 | 8.923 | 8.799 | 8.850 | 257,778 | +0.02(+0.19%) |
Jan 08, 2019 | 8.850 | 8.900 | 8.782 | 8.833 | 126,847 | +0.03(+0.38%) |
Jan 07, 2019 | 8.720 | 8.833 | 8.720 | 8.799 | 68,296 | +0.08(+0.90%) |
Jan 04, 2019 | 8.731 | 8.765 | 8.681 | 8.720 | 140,064 | +0.01(+0.13%) |
Jan 03, 2019 | 8.596 | 8.821 | 8.596 | 8.709 | 103,917 | +0.03(+0.39%) |
Jan 02, 2019 | 8.574 | 8.754 | 8.562 | 8.675 | 117,847 | +0.04(+0.46%) |
Dec 31, 2018 | 8.686 | 8.709 | 8.540 | 8.636 | 257,406 | -0.05(-0.52%) |
Dec 28, 2018 | 8.675 | 8.731 | 8.624 | 8.681 | 155,863 | +0.05(+0.59%) |
Dec 27, 2018 | 8.534 | 8.641 | 8.467 | 8.630 | 254,453 | -0.04(-0.45%) |
Dec 26, 2018 | 8.388 | 8.681 | 8.388 | 8.669 | 225,342 | +0.27(+3.22%) |
Dec 24, 2018 | 8.399 | 8.450 | 8.354 | 8.399 | 188,882 | -0.08(-1.00%) |
Dec 21, 2018 | 8.422 | 8.613 | 8.422 | 8.483 | 391,612 | +0.11(+1.28%) |
Dec 20, 2018 | 8.444 | 8.450 | 8.275 | 8.376 | 484,942 | -0.08(-0.93%) |
Dec 19, 2018 | 8.545 | 8.591 | 8.422 | 8.455 | 210,270 | -0.09(-1.05%) |
Dec 18, 2018 | 8.568 | 8.647 | 8.512 | 8.545 | 198,809 | +0.08(+0.93%) |
Dec 17, 2018 | 8.675 | 8.675 | 8.405 | 8.467 | 380,350 | -0.15(-1.70%) |
Dec 14, 2018 | 8.647 | 8.805 | 8.613 | 8.613 | 87,518 | -0.05(-0.59%) |
Dec 13, 2018 | 8.675 | 8.759 | 8.664 | 8.664 | 83,399 | -0.08(-0.97%) |
Dec 12, 2018 | 8.867 | 8.923 | 8.748 | 8.748 | 103,297 | -0.09(-1.02%) |
Dec 11, 2018 | 8.788 | 8.883 | 8.737 | 8.838 | 284,845 | +0.06(+0.64%) |
Dec 10, 2018 | 8.771 | 8.782 | 8.659 | 8.782 | 225,851 | +0.01(+0.13%) |
Dec 07, 2018 | 8.748 | 8.788 | 8.709 | 8.771 | 138,289 | +0.03(+0.32%) |
Dec 06, 2018 | 8.658 | 8.760 | 8.360 | 8.743 | 197,551 | +0.03(+0.32%) |
Dec 04, 2018 | 8.799 | 8.827 | 8.714 | 8.714 | 103,672 | -0.10(-1.15%) |