Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.540 | 9.620 | 9.520 | 9.550 | 19,100 | +0.03(+0.26%) |
Mar 28, 2019 | 9.702 | 9.702 | 9.520 | 9.525 | 7,824 | -0.21(-2.11%) |
Mar 27, 2019 | 9.380 | 9.760 | 9.380 | 9.730 | 19,297 | +0.19(+1.99%) |
Mar 26, 2019 | 9.400 | 9.630 | 9.400 | 9.540 | 11,863 | -0.01(-0.14%) |
Mar 25, 2019 | 9.420 | 9.590 | 9.420 | 9.553 | 23,133 | +0.01(+0.10%) |
Mar 22, 2019 | 9.860 | 9.860 | 9.350 | 9.544 | 44,700 | -0.32(-3.24%) |
Mar 21, 2019 | 9.870 | 9.900 | 9.800 | 9.864 | 9,294 | -0.08(-0.77%) |
Mar 20, 2019 | 9.900 | 9.990 | 9.843 | 9.940 | 11,000 | +0.05(+0.51%) |
Mar 19, 2019 | 9.900 | 10.06 | 9.836 | 9.890 | 33,531 | -0.04(-0.40%) |
Mar 18, 2019 | 10.11 | 10.11 | 9.880 | 9.930 | 29,787 | -0.11(-1.10%) |
Mar 15, 2019 | 10.01 | 10.13 | 9.950 | 10.04 | 19,800 | +0.04(+0.40%) |
Mar 14, 2019 | 9.877 | 10.00 | 9.810 | 10.00 | 22,052 | +0.15(+1.52%) |
Mar 13, 2019 | 9.770 | 9.900 | 9.550 | 9.850 | 13,952 | +0.23(+2.39%) |
Mar 12, 2019 | 9.500 | 9.670 | 9.470 | 9.620 | 11,291 | +0.10(+1.05%) |
Mar 11, 2019 | 9.350 | 9.530 | 9.350 | 9.520 | 46,103 | +0.20(+2.15%) |
Mar 08, 2019 | 9.500 | 9.600 | 9.293 | 9.320 | 26,600 | -0.23(-2.41%) |
Mar 07, 2019 | 9.544 | 9.639 | 9.420 | 9.550 | 23,766 | -0.03(-0.31%) |
Mar 06, 2019 | 9.750 | 9.750 | 9.400 | 9.580 | 10,363 | -0.05(-0.52%) |
Mar 05, 2019 | 9.600 | 9.690 | 9.560 | 9.630 | 18,845 | -0.02(-0.21%) |
Mar 04, 2019 | 9.500 | 9.668 | 9.471 | 9.650 | 29,343 | +0.08(+0.84%) |
Mar 01, 2019 | 9.400 | 9.660 | 9.400 | 9.570 | 12,000 | -0.04(-0.47%) |
Feb 28, 2019 | 9.500 | 9.635 | 9.430 | 9.615 | 13,114 | +0.08(+0.79%) |
Feb 27, 2019 | 9.525 | 9.713 | 9.525 | 9.540 | 17,329 | -0.19(-1.99%) |
Feb 26, 2019 | 9.530 | 9.740 | 9.530 | 9.734 | 20,731 | +0.15(+1.61%) |
Feb 25, 2019 | 9.350 | 9.620 | 9.260 | 9.580 | 49,502 | +0.25(+2.69%) |
Feb 22, 2019 | 9.279 | 9.477 | 9.000 | 9.329 | 20,100 | +0.07(+0.75%) |
Feb 21, 2019 | 9.350 | 9.350 | 9.210 | 9.260 | 11,350 | -0.09(-1.01%) |
Feb 20, 2019 | 9.200 | 9.430 | 9.200 | 9.355 | 21,810 | +0.20(+2.24%) |
Feb 19, 2019 | 8.881 | 9.190 | 8.851 | 9.150 | 60,095 | +0.28(+3.16%) |
Feb 15, 2019 | 9.040 | 9.040 | 8.840 | 8.870 | 17,000 | -0.16(-1.77%) |
Feb 14, 2019 | 9.210 | 9.210 | 9.000 | 9.030 | 9,547 | -0.07(-0.77%) |
Feb 13, 2019 | 9.210 | 9.260 | 9.040 | 9.100 | 23,194 | -0.11(-1.17%) |
Feb 12, 2019 | 9.111 | 9.207 | 9.111 | 9.207 | 4,640 | +0.11(+1.18%) |
Feb 11, 2019 | 8.950 | 9.114 | 8.950 | 9.100 | 24,920 | -0.01(-0.13%) |
Feb 08, 2019 | 8.950 | 9.190 | 8.950 | 9.112 | 21,500 | +0.07(+0.79%) |
Feb 07, 2019 | 9.000 | 9.140 | 9.000 | 9.040 | 15,992 | +0.02(+0.27%) |
Feb 06, 2019 | 8.620 | 9.016 | 8.620 | 9.016 | 21,879 | +0.14(+1.53%) |
Feb 05, 2019 | 8.695 | 8.880 | 8.550 | 8.880 | 23,148 | +0.17(+1.95%) |
Feb 04, 2019 | 8.450 | 8.764 | 8.450 | 8.710 | 23,683 | +0.06(+0.73%) |
Feb 01, 2019 | 8.910 | 8.980 | 8.647 | 8.647 | 20,000 | -0.23(-2.63%) |
Jan 31, 2019 | 8.800 | 8.940 | 8.790 | 8.880 | 20,451 | +0.22(+2.54%) |
Jan 30, 2019 | 8.355 | 8.700 | 8.242 | 8.660 | 31,719 | +0.31(+3.71%) |
Jan 29, 2019 | 8.350 | 8.390 | 8.293 | 8.350 | 33,534 | +0.01(+0.07%) |
Jan 28, 2019 | 8.170 | 8.405 | 8.170 | 8.344 | 28,431 | -0.09(-1.02%) |
Jan 25, 2019 | 8.250 | 8.490 | 8.150 | 8.430 | 23,100 | +0.20(+2.43%) |
Jan 24, 2019 | 8.275 | 8.330 | 8.230 | 8.230 | 33,728 | -0.08(-1.02%) |
Jan 23, 2019 | 8.370 | 8.400 | 8.250 | 8.315 | 15,613 | -0.08(-0.99%) |
Jan 22, 2019 | 8.550 | 8.720 | 8.362 | 8.398 | 15,352 | -0.14(-1.60%) |
Jan 18, 2019 | 8.900 | 8.900 | 8.534 | 8.534 | 8,200 | -0.13(-1.45%) |
Jan 17, 2019 | 8.638 | 8.740 | 8.381 | 8.660 | 31,308 | -0.06(-0.73%) |
Jan 16, 2019 | 8.534 | 8.724 | 8.534 | 8.724 | 12,329 | +0.12(+1.44%) |
Jan 15, 2019 | 8.500 | 8.600 | 8.380 | 8.600 | 21,431 | +0.07(+0.82%) |
Jan 14, 2019 | 8.500 | 8.530 | 8.331 | 8.530 | 15,070 | +0.00(+0.02%) |
Jan 11, 2019 | 8.470 | 8.528 | 8.434 | 8.528 | 35,900 | +0.07(+0.88%) |
Jan 10, 2019 | 8.332 | 8.500 | 8.310 | 8.454 | 33,028 | +0.12(+1.49%) |
Jan 09, 2019 | 8.450 | 8.470 | 8.310 | 8.330 | 24,685 | -0.14(-1.65%) |
Jan 08, 2019 | 8.280 | 8.500 | 8.250 | 8.470 | 26,886 | +0.18(+2.17%) |
Jan 07, 2019 | 8.432 | 8.432 | 8.150 | 8.290 | 50,466 | -0.13(-1.54%) |
Jan 04, 2019 | 8.050 | 8.470 | 8.050 | 8.420 | 22,700 | +0.35(+4.37%) |
Jan 03, 2019 | 8.330 | 8.330 | 7.999 | 8.068 | 20,041 | +0.07(+0.85%) |