Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.252 | 8.418 | 8.116 | 8.345 | 137,085 | +0.18(+2.21%) |
Mar 28, 2019 | 8.252 | 8.277 | 8.043 | 8.165 | 145,500 | -0.10(-1.18%) |
Mar 27, 2019 | 8.487 | 8.487 | 8.199 | 8.262 | 142,421 | -0.19(-2.20%) |
Mar 26, 2019 | 8.330 | 8.530 | 8.238 | 8.448 | 264,392 | +0.15(+1.82%) |
Mar 25, 2019 | 8.204 | 8.379 | 8.145 | 8.296 | 186,974 | +0.05(+0.65%) |
Mar 22, 2019 | 8.662 | 8.662 | 8.208 | 8.243 | 198,353 | -0.46(-5.33%) |
Mar 21, 2019 | 8.755 | 8.872 | 8.584 | 8.706 | 93,875 | -0.11(-1.27%) |
Mar 20, 2019 | 9.131 | 9.131 | 8.770 | 8.818 | 159,906 | -0.34(-3.68%) |
Mar 19, 2019 | 9.189 | 9.282 | 9.097 | 9.155 | 204,191 | -0.03(-0.37%) |
Mar 18, 2019 | 9.394 | 9.458 | 9.004 | 9.189 | 179,991 | -0.20(-2.18%) |
Mar 15, 2019 | 8.882 | 9.414 | 8.882 | 9.394 | 425,599 | +0.41(+4.56%) |
Mar 14, 2019 | 8.716 | 9.019 | 8.574 | 8.984 | 267,633 | +0.22(+2.56%) |
Mar 13, 2019 | 8.858 | 8.955 | 8.704 | 8.760 | 179,526 | -0.13(-1.43%) |
Mar 12, 2019 | 9.009 | 9.053 | 8.784 | 8.887 | 128,054 | -0.02(-0.22%) |
Mar 11, 2019 | 9.267 | 9.267 | 8.799 | 8.906 | 272,412 | -0.26(-2.82%) |
Mar 08, 2019 | 8.980 | 9.243 | 8.823 | 9.165 | 211,877 | +0.06(+0.70%) |
Mar 07, 2019 | 9.180 | 9.243 | 8.887 | 9.102 | 656,656 | -0.14(-1.53%) |
Mar 06, 2019 | 9.189 | 9.331 | 9.187 | 9.243 | 311,648 | +0.01(+0.11%) |
Mar 05, 2019 | 9.497 | 9.590 | 8.999 | 9.233 | 655,404 | -0.27(-2.82%) |
Mar 04, 2019 | 9.609 | 9.721 | 9.389 | 9.502 | 119,887 | -0.14(-1.42%) |
Mar 01, 2019 | 10.07 | 10.09 | 9.585 | 9.638 | 235,442 | -0.32(-3.19%) |
Feb 28, 2019 | 10.04 | 10.13 | 9.877 | 9.956 | 361,771 | -0.09(-0.87%) |
Feb 27, 2019 | 10.06 | 10.25 | 10.01 | 10.04 | 140,931 | -0.07(-0.68%) |
Feb 26, 2019 | 10.53 | 10.53 | 10.09 | 10.11 | 230,821 | -0.47(-4.47%) |
Feb 25, 2019 | 10.74 | 10.87 | 10.23 | 10.59 | 741,305 | +0.04(+0.42%) |
Feb 22, 2019 | 10.67 | 10.74 | 10.40 | 10.54 | 412,485 | -0.10(-0.96%) |
Feb 21, 2019 | 9.736 | 10.66 | 9.677 | 10.64 | 1,010,927 | +0.90(+9.27%) |
Feb 20, 2019 | 9.702 | 10.09 | 9.702 | 9.741 | 454,280 | +0.12(+1.22%) |
Feb 19, 2019 | 9.463 | 9.697 | 9.463 | 9.624 | 305,204 | +0.20(+2.12%) |
Feb 15, 2019 | 9.204 | 9.633 | 9.197 | 9.424 | 392,404 | +0.22(+2.44%) |
Feb 14, 2019 | 9.243 | 9.243 | 9.099 | 9.199 | 150,465 | -0.05(-0.58%) |
Feb 13, 2019 | 9.243 | 9.297 | 9.106 | 9.253 | 320,004 | +0.10(+1.07%) |
Feb 12, 2019 | 9.282 | 9.287 | 9.097 | 9.155 | 121,518 | -0.04(-0.48%) |
Feb 11, 2019 | 9.282 | 9.314 | 9.121 | 9.199 | 369,341 | +0.00(+0.00%) |
Feb 08, 2019 | 9.150 | 9.285 | 9.028 | 9.199 | 99,381 | +0.05(+0.59%) |
Feb 07, 2019 | 9.204 | 9.380 | 9.048 | 9.145 | 129,667 | -0.07(-0.74%) |
Feb 06, 2019 | 9.468 | 9.477 | 9.184 | 9.214 | 353,647 | -0.18(-1.92%) |
Feb 05, 2019 | 9.468 | 9.619 | 9.253 | 9.394 | 219,707 | -0.08(-0.88%) |
Feb 04, 2019 | 9.394 | 9.614 | 9.306 | 9.477 | 299,804 | +0.03(+0.31%) |
Feb 01, 2019 | 8.736 | 10.11 | 8.731 | 9.448 | 681,123 | -0.43(-4.40%) |
Jan 31, 2019 | 9.755 | 9.907 | 9.736 | 9.882 | 355,854 | +0.12(+1.25%) |
Jan 30, 2019 | 9.912 | 9.931 | 9.566 | 9.760 | 222,344 | -0.05(-0.55%) |
Jan 29, 2019 | 9.707 | 9.831 | 9.638 | 9.814 | 657,517 | +0.15(+1.57%) |
Jan 28, 2019 | 9.531 | 9.873 | 9.370 | 9.663 | 296,132 | +0.05(+0.51%) |
Jan 25, 2019 | 9.346 | 9.790 | 9.346 | 9.614 | 595,675 | +0.30(+3.25%) |
Jan 24, 2019 | 8.833 | 9.350 | 8.750 | 9.311 | 1,466,320 | +0.53(+6.06%) |
Jan 23, 2019 | 8.809 | 8.858 | 8.657 | 8.779 | 1,216,077 | -0.00(-0.06%) |
Jan 22, 2019 | 8.794 | 8.843 | 8.438 | 8.784 | 1,155,897 | -0.03(-0.39%) |
Jan 18, 2019 | 8.784 | 8.936 | 8.628 | 8.818 | 1,052,216 | -0.00(-0.06%) |
Jan 17, 2019 | 8.872 | 8.938 | 8.770 | 8.823 | 144,109 | -0.06(-0.66%) |
Jan 16, 2019 | 8.843 | 8.989 | 8.789 | 8.882 | 236,956 | +0.07(+0.78%) |
Jan 15, 2019 | 8.779 | 8.980 | 8.740 | 8.814 | 162,414 | +0.04(+0.44%) |
Jan 14, 2019 | 8.726 | 9.048 | 8.599 | 8.775 | 402,676 | -0.03(-0.33%) |
Jan 11, 2019 | 8.804 | 8.955 | 8.711 | 8.804 | 633,174 | -0.01(-0.11%) |
Jan 10, 2019 | 8.775 | 8.843 | 8.574 | 8.814 | 400,745 | -0.02(-0.22%) |
Jan 09, 2019 | 8.848 | 9.155 | 8.770 | 8.833 | 862,323 | +0.04(+0.44%) |
Jan 08, 2019 | 8.940 | 9.170 | 8.609 | 8.794 | 563,326 | -0.11(-1.26%) |
Jan 07, 2019 | 8.711 | 9.092 | 8.511 | 8.906 | 287,030 | +0.19(+2.18%) |
Jan 04, 2019 | 8.052 | 8.731 | 7.979 | 8.716 | 420,681 | +0.80(+10.11%) |
Jan 03, 2019 | 8.306 | 8.492 | 7.889 | 7.916 | 456,682 | -0.45(-5.42%) |