Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.900 | 10.30 | 9.640 | 10.16 | 180,400 | +0.53(+5.50%) |
Mar 28, 2019 | 9.430 | 9.630 | 9.298 | 9.630 | 36,112 | +0.21(+2.23%) |
Mar 27, 2019 | 9.850 | 9.870 | 9.250 | 9.420 | 101,769 | -0.37(-3.78%) |
Mar 26, 2019 | 9.540 | 10.00 | 9.330 | 9.790 | 73,844 | +0.26(+2.73%) |
Mar 25, 2019 | 9.890 | 9.890 | 9.250 | 9.530 | 129,367 | -0.28(-2.85%) |
Mar 22, 2019 | 10.42 | 10.48 | 9.630 | 9.810 | 184,300 | -0.61(-5.85%) |
Mar 21, 2019 | 9.660 | 10.74 | 9.620 | 10.42 | 257,407 | +0.76(+7.87%) |
Mar 20, 2019 | 9.600 | 9.870 | 9.330 | 9.660 | 65,453 | +0.06(+0.63%) |
Mar 19, 2019 | 9.440 | 9.740 | 9.200 | 9.600 | 36,079 | +0.32(+3.45%) |
Mar 18, 2019 | 9.490 | 9.780 | 9.250 | 9.280 | 64,490 | -0.21(-2.21%) |
Mar 15, 2019 | 9.780 | 9.990 | 9.440 | 9.490 | 67,900 | -0.34(-3.46%) |
Mar 14, 2019 | 9.280 | 10.00 | 9.280 | 9.830 | 194,064 | +0.56(+6.04%) |
Mar 13, 2019 | 9.480 | 9.488 | 9.210 | 9.270 | 52,856 | -0.20(-2.11%) |
Mar 12, 2019 | 9.230 | 9.560 | 9.140 | 9.470 | 86,895 | +0.25(+2.71%) |
Mar 11, 2019 | 9.030 | 9.380 | 9.030 | 9.220 | 61,749 | +0.03(+0.33%) |
Mar 08, 2019 | 9.290 | 9.450 | 9.010 | 9.190 | 86,200 | -0.11(-1.18%) |
Mar 07, 2019 | 8.790 | 9.650 | 8.600 | 9.300 | 239,441 | +0.52(+5.92%) |
Mar 06, 2019 | 8.690 | 8.890 | 8.600 | 8.780 | 167,274 | +0.11(+1.27%) |
Mar 05, 2019 | 8.850 | 9.210 | 8.420 | 8.670 | 138,260 | -0.17(-1.92%) |
Mar 04, 2019 | 8.950 | 8.960 | 8.375 | 8.840 | 117,481 | -0.10(-1.12%) |
Mar 01, 2019 | 9.210 | 9.430 | 8.500 | 8.940 | 117,600 | -0.24(-2.61%) |
Feb 28, 2019 | 9.050 | 9.200 | 8.400 | 9.180 | 212,233 | +0.06(+0.66%) |
Feb 27, 2019 | 8.470 | 9.200 | 8.370 | 9.120 | 178,388 | +0.63(+7.42%) |
Feb 26, 2019 | 8.220 | 8.500 | 8.010 | 8.490 | 127,814 | +0.32(+3.92%) |
Feb 25, 2019 | 7.850 | 8.380 | 7.751 | 8.170 | 124,480 | +0.33(+4.21%) |
Feb 22, 2019 | 7.790 | 7.840 | 7.580 | 7.840 | 28,300 | +0.12(+1.55%) |
Feb 21, 2019 | 7.860 | 7.962 | 7.610 | 7.720 | 39,014 | -0.18(-2.28%) |
Feb 20, 2019 | 8.020 | 8.320 | 7.830 | 7.900 | 125,019 | -0.13(-1.62%) |
Feb 19, 2019 | 8.070 | 8.200 | 7.810 | 8.030 | 136,377 | -0.05(-0.62%) |
Feb 15, 2019 | 8.030 | 8.120 | 7.770 | 8.080 | 75,100 | +0.06(+0.75%) |
Feb 14, 2019 | 7.770 | 8.085 | 7.711 | 8.020 | 26,307 | +0.24(+3.08%) |
Feb 13, 2019 | 7.890 | 8.050 | 7.730 | 7.780 | 40,901 | -0.09(-1.14%) |
Feb 12, 2019 | 8.030 | 8.110 | 7.700 | 7.870 | 48,677 | -0.09(-1.13%) |
Feb 11, 2019 | 8.240 | 8.240 | 7.670 | 7.960 | 52,358 | -0.32(-3.86%) |
Feb 08, 2019 | 8.090 | 8.430 | 8.030 | 8.280 | 38,800 | +0.18(+2.22%) |
Feb 07, 2019 | 8.430 | 8.430 | 7.820 | 8.100 | 87,960 | -0.36(-4.26%) |
Feb 06, 2019 | 8.740 | 8.750 | 8.230 | 8.460 | 56,333 | -0.29(-3.31%) |
Feb 05, 2019 | 8.620 | 8.800 | 8.620 | 8.750 | 66,548 | +0.15(+1.74%) |
Feb 04, 2019 | 8.590 | 8.600 | 8.210 | 8.600 | 66,120 | +0.02(+0.23%) |
Feb 01, 2019 | 8.560 | 8.590 | 8.130 | 8.580 | 60,500 | +0.04(+0.47%) |
Jan 31, 2019 | 8.200 | 8.750 | 8.075 | 8.540 | 165,622 | +0.34(+4.15%) |
Jan 30, 2019 | 8.050 | 8.200 | 7.910 | 8.200 | 63,396 | +0.15(+1.86%) |
Jan 29, 2019 | 8.020 | 8.579 | 7.780 | 8.050 | 66,716 | -0.02(-0.25%) |
Jan 28, 2019 | 8.000 | 8.300 | 7.981 | 8.070 | 60,190 | +0.15(+1.89%) |
Jan 25, 2019 | 7.820 | 7.980 | 7.745 | 7.920 | 28,900 | +0.11(+1.41%) |
Jan 24, 2019 | 7.750 | 7.840 | 7.680 | 7.810 | 19,234 | +0.09(+1.17%) |
Jan 23, 2019 | 7.780 | 7.990 | 7.610 | 7.720 | 55,373 | -0.03(-0.39%) |
Jan 22, 2019 | 7.650 | 7.900 | 7.550 | 7.750 | 100,811 | +0.10(+1.31%) |
Jan 18, 2019 | 7.890 | 7.890 | 7.570 | 7.650 | 83,600 | -0.16(-2.05%) |
Jan 17, 2019 | 7.660 | 7.860 | 7.660 | 7.810 | 45,067 | +0.11(+1.43%) |
Jan 16, 2019 | 7.720 | 7.790 | 7.670 | 7.700 | 79,653 | -0.01(-0.13%) |
Jan 15, 2019 | 7.630 | 7.950 | 7.588 | 7.710 | 46,861 | +0.12(+1.58%) |
Jan 14, 2019 | 7.860 | 7.950 | 7.540 | 7.590 | 64,099 | -0.37(-4.65%) |
Jan 11, 2019 | 7.850 | 8.020 | 7.710 | 7.960 | 70,600 | +0.18(+2.31%) |
Jan 10, 2019 | 7.810 | 7.920 | 7.580 | 7.780 | 84,908 | -0.11(-1.39%) |
Jan 09, 2019 | 8.210 | 8.340 | 7.771 | 7.890 | 144,288 | -0.39(-4.71%) |
Jan 08, 2019 | 7.630 | 8.642 | 7.630 | 8.280 | 322,713 | +0.75(+9.96%) |
Jan 07, 2019 | 7.110 | 7.810 | 7.010 | 7.530 | 167,368 | +0.66(+9.61%) |
Jan 04, 2019 | 6.480 | 7.040 | 6.480 | 6.870 | 124,500 | +0.48(+7.51%) |
Jan 03, 2019 | 6.670 | 6.926 | 6.173 | 6.390 | 190,364 | -0.29(-4.34%) |