Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.776 | 10.21 | 9.776 | 10.05 | 75,517 | +0.26(+2.65%) |
Feb 27, 2019 | 10.51 | 10.51 | 9.677 | 9.786 | 47,559 | -0.32(-3.15%) |
Feb 26, 2019 | 10.32 | 10.32 | 10.03 | 10.10 | 67,775 | +0.03(+0.30%) |
Feb 25, 2019 | 10.22 | 10.34 | 9.956 | 10.07 | 33,287 | -0.18(-1.75%) |
Feb 22, 2019 | 10.21 | 10.73 | 10.15 | 10.25 | 46,305 | -0.01(-0.10%) |
Feb 21, 2019 | 10.30 | 10.42 | 10.12 | 10.26 | 38,419 | -0.02(-0.19%) |
Feb 20, 2019 | 10.20 | 10.42 | 10.12 | 10.28 | 68,659 | +0.11(+1.08%) |
Feb 19, 2019 | 10.07 | 10.22 | 9.946 | 10.17 | 150,246 | +0.04(+0.39%) |
Feb 15, 2019 | 9.966 | 10.41 | 9.946 | 10.13 | 136,136 | +0.24(+2.41%) |
Feb 14, 2019 | 10.03 | 10.12 | 9.896 | 9.896 | 33,315 | -0.15(-1.49%) |
Feb 13, 2019 | 9.936 | 10.21 | 9.812 | 10.05 | 95,173 | +0.15(+1.51%) |
Feb 12, 2019 | 10.07 | 10.41 | 9.727 | 9.896 | 73,196 | +0.13(+1.32%) |
Feb 11, 2019 | 9.518 | 9.866 | 9.349 | 9.767 | 371,992 | +0.15(+1.55%) |
Feb 08, 2019 | 9.478 | 9.906 | 9.439 | 9.618 | 91,796 | +0.29(+3.09%) |
Feb 07, 2019 | 9.091 | 9.488 | 9.051 | 9.329 | 298,169 | +0.32(+3.53%) |
Feb 06, 2019 | 9.031 | 9.389 | 8.902 | 9.011 | 332,663 | +0.07(+0.78%) |
Feb 05, 2019 | 9.240 | 9.349 | 8.802 | 8.941 | 73,047 | -0.21(-2.28%) |
Feb 04, 2019 | 8.703 | 9.220 | 8.703 | 9.150 | 45,030 | +0.44(+5.02%) |
Feb 01, 2019 | 8.603 | 8.882 | 8.603 | 8.713 | 57,108 | +0.16(+1.86%) |
Jan 31, 2019 | 8.832 | 8.832 | 8.404 | 8.553 | 83,089 | -0.25(-2.82%) |
Jan 30, 2019 | 8.752 | 8.802 | 8.534 | 8.802 | 41,041 | +0.05(+0.57%) |
Jan 29, 2019 | 8.255 | 8.772 | 8.255 | 8.752 | 53,856 | +0.70(+8.64%) |
Jan 28, 2019 | 8.116 | 8.762 | 8.016 | 8.056 | 24,474 | -0.20(-2.41%) |
Jan 25, 2019 | 8.096 | 8.295 | 8.056 | 8.255 | 42,127 | +0.30(+3.75%) |
Jan 24, 2019 | 7.917 | 8.091 | 7.808 | 7.957 | 69,874 | +0.11(+1.39%) |
Jan 23, 2019 | 7.518 | 8.156 | 7.518 | 7.847 | 38,062 | -0.08(-1.00%) |
Jan 22, 2019 | 8.305 | 8.484 | 7.927 | 7.927 | 50,926 | -0.40(-4.78%) |
Jan 18, 2019 | 8.305 | 8.454 | 8.136 | 8.325 | 82,445 | +0.01(+0.12%) |
Jan 17, 2019 | 8.305 | 8.514 | 8.205 | 8.315 | 91,998 | -0.09(-1.07%) |
Jan 16, 2019 | 8.325 | 8.549 | 8.255 | 8.404 | 26,712 | +0.05(+0.60%) |
Jan 15, 2019 | 8.355 | 8.514 | 8.265 | 8.355 | 48,850 | -0.02(-0.24%) |
Jan 14, 2019 | 8.026 | 8.469 | 8.026 | 8.374 | 36,502 | +0.21(+2.56%) |
Jan 11, 2019 | 7.400 | 8.255 | 7.385 | 8.166 | 58,315 | +0.79(+10.65%) |
Jan 10, 2019 | 7.549 | 7.837 | 7.340 | 7.380 | 99,939 | -0.22(-2.88%) |
Jan 09, 2019 | 7.519 | 7.688 | 7.479 | 7.599 | 102,821 | +0.08(+1.06%) |
Jan 08, 2019 | 7.360 | 7.599 | 7.280 | 7.519 | 160,603 | +0.16(+2.16%) |
Jan 07, 2019 | 7.668 | 7.698 | 7.211 | 7.360 | 106,898 | -0.41(-5.25%) |
Jan 04, 2019 | 7.300 | 7.887 | 7.111 | 7.768 | 75,307 | +0.57(+7.87%) |
Jan 03, 2019 | 7.519 | 7.519 | 6.827 | 7.201 | 82,429 | +0.06(+0.84%) |
Jan 02, 2019 | 6.902 | 7.599 | 6.743 | 7.141 | 191,627 | +0.23(+3.31%) |
Dec 31, 2018 | 7.062 | 7.231 | 6.614 | 6.912 | 139,152 | -0.15(-2.11%) |
Dec 28, 2018 | 7.052 | 7.211 | 6.972 | 7.062 | 93,203 | +0.01(+0.14%) |
Dec 27, 2018 | 7.002 | 7.141 | 6.878 | 7.052 | 96,184 | -0.06(-0.84%) |
Dec 26, 2018 | 7.191 | 7.241 | 6.962 | 7.111 | 119,985 | +0.03(+0.42%) |
Dec 24, 2018 | 7.171 | 7.638 | 7.082 | 7.082 | 28,252 | -0.13(-1.79%) |
Dec 21, 2018 | 7.459 | 7.559 | 7.002 | 7.211 | 223,709 | -0.34(-4.48%) |
Dec 20, 2018 | 7.658 | 7.738 | 7.509 | 7.549 | 38,692 | -0.07(-0.91%) |
Dec 19, 2018 | 7.798 | 7.907 | 7.559 | 7.619 | 42,874 | -0.23(-2.92%) |
Dec 18, 2018 | 8.166 | 8.166 | 7.808 | 7.847 | 47,202 | -0.21(-2.59%) |
Dec 17, 2018 | 8.355 | 8.683 | 7.977 | 8.056 | 65,448 | -0.29(-3.46%) |
Dec 14, 2018 | 8.623 | 8.752 | 8.305 | 8.345 | 29,459 | -0.31(-3.56%) |
Dec 13, 2018 | 8.653 | 8.941 | 8.166 | 8.653 | 144,215 | +0.11(+1.28%) |
Dec 12, 2018 | 8.265 | 8.663 | 8.106 | 8.544 | 49,500 | +0.37(+4.50%) |
Dec 11, 2018 | 8.195 | 8.235 | 7.987 | 8.176 | 101,334 | +0.12(+1.48%) |
Dec 10, 2018 | 7.957 | 8.723 | 7.897 | 8.056 | 26,772 | +0.18(+2.27%) |
Dec 07, 2018 | 7.977 | 8.166 | 7.778 | 7.877 | 27,750 | -0.03(-0.38%) |
Dec 06, 2018 | 7.678 | 8.941 | 7.678 | 7.907 | 54,678 | +0.26(+3.38%) |
Dec 04, 2018 | 8.295 | 8.295 | 7.549 | 7.648 | 43,133 | -0.78(-9.21%) |