Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.648 | 7.746 | 7.137 | 7.353 | 581,199 | -0.21(-2.73%) |
Mar 28, 2019 | 7.383 | 7.579 | 7.304 | 7.560 | 293,594 | +0.17(+2.26%) |
Mar 27, 2019 | 7.609 | 7.707 | 7.245 | 7.393 | 300,870 | -0.21(-2.71%) |
Mar 26, 2019 | 7.422 | 7.648 | 7.363 | 7.599 | 445,752 | +0.22(+2.93%) |
Mar 25, 2019 | 7.530 | 7.648 | 7.334 | 7.383 | 382,711 | -0.13(-1.70%) |
Mar 22, 2019 | 7.795 | 7.841 | 7.471 | 7.510 | 406,717 | -0.31(-4.02%) |
Mar 21, 2019 | 7.648 | 8.090 | 7.648 | 7.825 | 437,753 | +0.15(+1.92%) |
Mar 20, 2019 | 7.344 | 7.834 | 7.029 | 7.677 | 546,029 | +0.30(+4.13%) |
Mar 19, 2019 | 7.344 | 7.677 | 7.344 | 7.373 | 462,646 | +0.05(+0.67%) |
Mar 18, 2019 | 7.422 | 7.609 | 7.216 | 7.324 | 574,836 | -0.15(-1.97%) |
Mar 15, 2019 | 7.677 | 7.677 | 7.363 | 7.471 | 858,456 | -0.31(-4.04%) |
Mar 14, 2019 | 7.942 | 8.109 | 7.373 | 7.785 | 1,410,404 | -1.10(-12.38%) |
Mar 13, 2019 | 8.738 | 9.002 | 8.541 | 8.885 | 419,637 | -0.08(-0.88%) |
Mar 12, 2019 | 9.386 | 9.543 | 8.892 | 8.963 | 328,990 | -0.36(-3.89%) |
Mar 11, 2019 | 9.337 | 9.533 | 9.219 | 9.327 | 458,396 | -0.01(-0.11%) |
Mar 08, 2019 | 9.268 | 9.447 | 9.170 | 9.337 | 255,662 | -0.02(-0.21%) |
Mar 07, 2019 | 9.474 | 9.474 | 9.224 | 9.356 | 283,026 | -0.13(-1.35%) |
Mar 06, 2019 | 9.572 | 9.808 | 9.445 | 9.484 | 270,749 | -0.10(-1.02%) |
Mar 05, 2019 | 9.562 | 9.582 | 9.307 | 9.582 | 188,303 | +0.01(+0.10%) |
Mar 04, 2019 | 9.680 | 9.793 | 9.287 | 9.572 | 374,686 | -0.10(-1.02%) |
Mar 01, 2019 | 9.759 | 9.886 | 9.297 | 9.670 | 376,669 | -0.06(-0.61%) |
Feb 28, 2019 | 9.985 | 9.994 | 9.719 | 9.729 | 255,243 | -0.31(-3.13%) |
Feb 27, 2019 | 10.00 | 10.17 | 9.867 | 10.04 | 192,581 | -0.09(-0.87%) |
Feb 26, 2019 | 10.16 | 10.24 | 9.847 | 10.13 | 308,927 | -0.07(-0.67%) |
Feb 25, 2019 | 10.60 | 10.64 | 10.16 | 10.20 | 301,959 | -0.21(-1.98%) |
Feb 22, 2019 | 10.50 | 10.64 | 10.38 | 10.41 | 250,468 | -0.08(-0.75%) |
Feb 21, 2019 | 10.58 | 10.68 | 10.35 | 10.49 | 174,113 | -0.11(-1.02%) |
Feb 20, 2019 | 10.52 | 10.64 | 10.39 | 10.59 | 258,683 | +0.09(+0.84%) |
Feb 19, 2019 | 10.13 | 10.56 | 10.05 | 10.50 | 346,491 | +0.34(+3.38%) |
Feb 15, 2019 | 10.18 | 10.27 | 10.04 | 10.16 | 304,860 | +0.06(+0.58%) |
Feb 14, 2019 | 9.945 | 10.28 | 9.837 | 10.10 | 255,561 | +0.09(+0.88%) |
Feb 13, 2019 | 10.08 | 10.36 | 9.965 | 10.01 | 581,299 | +0.01(+0.10%) |
Feb 12, 2019 | 9.517 | 10.03 | 9.517 | 10.00 | 431,867 | +0.58(+6.10%) |
Feb 11, 2019 | 9.088 | 9.448 | 8.898 | 9.429 | 346,270 | +0.40(+4.43%) |
Feb 08, 2019 | 9.049 | 9.136 | 8.922 | 9.029 | 393,817 | -0.04(-0.43%) |
Feb 07, 2019 | 9.224 | 9.224 | 8.863 | 9.068 | 384,794 | -0.20(-2.21%) |
Feb 06, 2019 | 9.448 | 9.448 | 9.175 | 9.273 | 333,544 | -0.17(-1.76%) |
Feb 05, 2019 | 9.400 | 9.497 | 9.253 | 9.439 | 311,611 | +0.08(+0.83%) |
Feb 04, 2019 | 8.932 | 9.439 | 8.883 | 9.361 | 397,038 | +0.32(+3.56%) |
Feb 01, 2019 | 8.912 | 9.107 | 8.854 | 9.039 | 164,808 | +0.14(+1.53%) |
Jan 31, 2019 | 8.844 | 8.912 | 8.649 | 8.902 | 234,784 | +0.06(+0.66%) |
Jan 30, 2019 | 9.097 | 9.107 | 8.551 | 8.844 | 466,955 | +0.06(+0.67%) |
Jan 29, 2019 | 8.337 | 8.805 | 8.266 | 8.785 | 395,991 | +0.49(+5.88%) |
Jan 28, 2019 | 8.405 | 8.405 | 8.064 | 8.298 | 266,798 | -0.07(-0.82%) |
Jan 25, 2019 | 8.083 | 8.395 | 8.083 | 8.366 | 406,534 | +0.38(+4.76%) |
Jan 24, 2019 | 7.830 | 8.103 | 7.703 | 7.986 | 222,974 | +0.15(+1.87%) |
Jan 23, 2019 | 8.288 | 8.288 | 7.771 | 7.840 | 430,829 | -0.44(-5.30%) |
Jan 22, 2019 | 8.259 | 8.512 | 8.142 | 8.278 | 692,876 | +0.03(+0.35%) |
Jan 18, 2019 | 8.278 | 8.386 | 8.113 | 8.249 | 438,635 | -0.04(-0.47%) |
Jan 17, 2019 | 8.220 | 8.395 | 8.124 | 8.288 | 952,251 | +0.02(+0.24%) |
Jan 16, 2019 | 8.464 | 8.581 | 8.200 | 8.269 | 621,844 | -0.19(-2.19%) |
Jan 15, 2019 | 8.366 | 8.561 | 8.308 | 8.454 | 510,625 | +0.08(+0.93%) |
Jan 14, 2019 | 8.142 | 8.493 | 7.986 | 8.376 | 510,397 | +0.14(+1.66%) |
Jan 11, 2019 | 7.996 | 8.269 | 7.830 | 8.239 | 443,762 | +0.17(+2.05%) |
Jan 10, 2019 | 7.869 | 8.098 | 7.752 | 8.074 | 299,118 | +0.12(+1.47%) |
Jan 09, 2019 | 7.547 | 8.093 | 7.459 | 7.957 | 776,162 | +0.47(+6.25%) |
Jan 08, 2019 | 7.362 | 7.542 | 7.274 | 7.489 | 548,906 | +0.18(+2.40%) |
Jan 07, 2019 | 7.294 | 7.635 | 6.923 | 7.313 | 1,031,310 | +0.58(+8.54%) |
Jan 04, 2019 | 6.543 | 6.816 | 6.455 | 6.738 | 503,553 | +0.31(+4.86%) |
Jan 03, 2019 | 6.767 | 6.767 | 6.309 | 6.426 | 703,587 | -0.34(-5.04%) |