Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.380 | 9.525 | 8.890 | 9.030 | 606,600 | -0.25(-2.69%) |
Mar 28, 2019 | 9.340 | 9.720 | 8.610 | 9.280 | 1,313,630 | -0.09(-0.96%) |
Mar 27, 2019 | 9.490 | 9.630 | 9.020 | 9.370 | 2,182,966 | -0.34(-3.50%) |
Mar 26, 2019 | 12.20 | 12.79 | 9.350 | 9.710 | 21,765,656 | +2.57(+35.99%) |
Mar 25, 2019 | 7.470 | 7.620 | 6.810 | 7.140 | 349,404 | -0.31(-4.16%) |
Mar 22, 2019 | 7.770 | 7.951 | 7.050 | 7.450 | 424,900 | -0.46(-5.82%) |
Mar 21, 2019 | 8.120 | 8.380 | 7.880 | 7.910 | 144,852 | -0.26(-3.18%) |
Mar 20, 2019 | 8.350 | 8.350 | 8.020 | 8.170 | 326,626 | -0.16(-1.92%) |
Mar 19, 2019 | 8.260 | 8.600 | 8.245 | 8.330 | 161,960 | +0.07(+0.85%) |
Mar 18, 2019 | 8.360 | 8.620 | 8.210 | 8.260 | 196,941 | -0.10(-1.20%) |
Mar 15, 2019 | 8.710 | 8.900 | 8.280 | 8.360 | 390,100 | -0.36(-4.13%) |
Mar 14, 2019 | 9.400 | 9.460 | 8.610 | 8.720 | 380,383 | -0.68(-7.23%) |
Mar 13, 2019 | 9.000 | 9.505 | 8.910 | 9.400 | 520,005 | +0.49(+5.50%) |
Mar 12, 2019 | 8.060 | 9.000 | 7.970 | 8.910 | 405,252 | +0.91(+11.38%) |
Mar 11, 2019 | 7.550 | 8.110 | 7.491 | 8.000 | 320,233 | +0.47(+6.24%) |
Mar 08, 2019 | 7.680 | 7.680 | 7.050 | 7.530 | 471,900 | -0.29(-3.71%) |
Mar 07, 2019 | 7.520 | 7.940 | 7.340 | 7.820 | 311,058 | +0.29(+3.85%) |
Mar 06, 2019 | 8.070 | 8.180 | 7.340 | 7.530 | 395,404 | -0.52(-6.46%) |
Mar 05, 2019 | 8.010 | 8.350 | 7.900 | 8.050 | 190,443 | +0.05(+0.63%) |
Mar 04, 2019 | 8.370 | 8.640 | 7.860 | 8.000 | 214,080 | -0.28(-3.38%) |
Mar 01, 2019 | 8.140 | 8.530 | 7.820 | 8.280 | 158,400 | +0.20(+2.48%) |
Feb 28, 2019 | 8.090 | 8.290 | 7.610 | 8.080 | 284,432 | +0.04(+0.50%) |
Feb 27, 2019 | 7.600 | 8.320 | 7.600 | 8.040 | 238,925 | +0.47(+6.21%) |
Feb 26, 2019 | 7.600 | 7.750 | 7.460 | 7.570 | 573,807 | -0.07(-0.92%) |
Feb 25, 2019 | 7.800 | 8.070 | 7.590 | 7.640 | 291,670 | -0.17(-2.18%) |
Feb 22, 2019 | 8.030 | 8.220 | 7.800 | 7.810 | 157,600 | -0.15(-1.88%) |
Feb 21, 2019 | 7.750 | 8.500 | 7.580 | 7.960 | 240,736 | +0.21(+2.71%) |
Feb 20, 2019 | 7.670 | 7.780 | 7.500 | 7.750 | 459,077 | +0.13(+1.71%) |
Feb 19, 2019 | 7.740 | 7.855 | 7.500 | 7.620 | 264,756 | -0.14(-1.80%) |
Feb 15, 2019 | 8.020 | 8.020 | 7.500 | 7.760 | 333,800 | -0.21(-2.63%) |
Feb 14, 2019 | 8.280 | 8.540 | 7.860 | 7.970 | 218,594 | -0.30(-3.63%) |
Feb 13, 2019 | 8.370 | 8.577 | 8.120 | 8.270 | 200,439 | -0.08(-0.96%) |
Feb 12, 2019 | 8.100 | 8.490 | 8.080 | 8.350 | 261,647 | +0.31(+3.86%) |
Feb 11, 2019 | 8.000 | 8.210 | 7.840 | 8.040 | 404,232 | +0.12(+1.52%) |
Feb 08, 2019 | 8.280 | 8.400 | 7.700 | 7.920 | 324,400 | -0.37(-4.46%) |
Feb 07, 2019 | 8.580 | 8.700 | 8.200 | 8.290 | 110,598 | -0.36(-4.16%) |
Feb 06, 2019 | 8.710 | 8.710 | 8.410 | 8.650 | 143,429 | -0.09(-1.03%) |
Feb 05, 2019 | 8.990 | 9.095 | 8.580 | 8.740 | 124,774 | -0.19(-2.13%) |
Feb 04, 2019 | 8.980 | 9.020 | 8.840 | 8.930 | 47,445 | -0.07(-0.78%) |
Feb 01, 2019 | 8.800 | 9.105 | 8.520 | 9.000 | 164,600 | +0.19(+2.16%) |
Jan 31, 2019 | 8.760 | 9.280 | 8.720 | 8.810 | 159,983 | -0.02(-0.23%) |
Jan 30, 2019 | 8.500 | 8.860 | 8.260 | 8.830 | 148,911 | +0.37(+4.37%) |
Jan 29, 2019 | 8.370 | 8.660 | 8.020 | 8.460 | 208,480 | +0.11(+1.32%) |
Jan 28, 2019 | 8.600 | 8.710 | 8.340 | 8.350 | 130,439 | -0.31(-3.58%) |
Jan 25, 2019 | 8.530 | 8.735 | 8.411 | 8.660 | 91,200 | +0.13(+1.52%) |
Jan 24, 2019 | 8.530 | 8.740 | 8.250 | 8.530 | 101,549 | +0.02(+0.24%) |
Jan 23, 2019 | 8.510 | 8.642 | 8.340 | 8.510 | 118,280 | +0.03(+0.35%) |
Jan 22, 2019 | 8.870 | 8.890 | 8.300 | 8.480 | 119,410 | -0.42(-4.72%) |
Jan 18, 2019 | 8.740 | 9.030 | 8.300 | 8.900 | 198,000 | +0.16(+1.83%) |
Jan 17, 2019 | 8.960 | 9.140 | 8.670 | 8.740 | 132,847 | -0.23(-2.56%) |
Jan 16, 2019 | 9.360 | 9.380 | 8.580 | 8.970 | 266,499 | -0.33(-3.55%) |
Jan 15, 2019 | 8.820 | 9.440 | 8.810 | 9.300 | 116,548 | +0.41(+4.61%) |
Jan 14, 2019 | 9.200 | 9.330 | 8.810 | 8.890 | 147,519 | -0.37(-4.00%) |
Jan 11, 2019 | 9.450 | 9.640 | 8.980 | 9.260 | 176,700 | -0.25(-2.63%) |
Jan 10, 2019 | 9.650 | 9.730 | 9.280 | 9.510 | 223,979 | -0.20(-2.06%) |
Jan 09, 2019 | 9.860 | 10.05 | 9.590 | 9.710 | 121,785 | -0.14(-1.42%) |
Jan 08, 2019 | 9.880 | 9.940 | 9.550 | 9.850 | 231,468 | +0.08(+0.82%) |
Jan 07, 2019 | 9.830 | 10.03 | 9.653 | 9.770 | 195,368 | -0.01(-0.10%) |
Jan 04, 2019 | 8.970 | 9.870 | 8.600 | 9.780 | 242,300 | +0.91(+10.26%) |
Jan 03, 2019 | 8.510 | 8.990 | 8.510 | 8.870 | 342,509 | +0.36(+4.23%) |