Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.350 | 9.350 | 9.000 | 9.205 | 250,454 | -0.01(-0.11%) |
Apr 29, 2019 | 9.260 | 9.270 | 9.200 | 9.215 | 75,950 | +0.00(+0.05%) |
Apr 26, 2019 | 9.250 | 9.250 | 9.170 | 9.210 | 115,200 | +0.02(+0.22%) |
Apr 25, 2019 | 9.095 | 9.290 | 9.090 | 9.190 | 297,452 | +0.10(+1.10%) |
Apr 24, 2019 | 9.100 | 9.150 | 9.080 | 9.090 | 122,137 | -0.13(-1.41%) |
Apr 23, 2019 | 9.200 | 9.220 | 9.170 | 9.220 | 222,457 | +0.03(+0.27%) |
Apr 22, 2019 | 9.170 | 9.200 | 9.170 | 9.195 | 83,388 | +0.01(+0.05%) |
Apr 18, 2019 | 9.060 | 9.210 | 9.060 | 9.190 | 113,200 | +0.04(+0.44%) |
Apr 17, 2019 | 9.145 | 9.180 | 9.140 | 9.150 | 117,952 | -0.01(-0.11%) |
Apr 16, 2019 | 9.150 | 9.180 | 9.127 | 9.160 | 434,855 | +0.11(+1.16%) |
Apr 15, 2019 | 9.090 | 9.090 | 9.020 | 9.055 | 143,863 | -0.06(-0.71%) |
Apr 12, 2019 | 9.150 | 9.150 | 9.070 | 9.120 | 107,100 | +0.40(+4.59%) |
Apr 11, 2019 | 8.740 | 8.780 | 8.640 | 8.720 | 282,775 | -0.16(-1.86%) |
Apr 10, 2019 | 8.900 | 8.940 | 8.850 | 8.885 | 184,443 | +0.00(+0.06%) |
Apr 09, 2019 | 8.820 | 8.910 | 8.800 | 8.880 | 240,253 | +0.14(+1.54%) |
Apr 08, 2019 | 8.700 | 8.760 | 8.700 | 8.745 | 133,698 | -0.11(-1.24%) |
Apr 05, 2019 | 8.850 | 8.870 | 8.790 | 8.855 | 66,100 | +0.06(+0.68%) |
Apr 04, 2019 | 8.750 | 8.820 | 8.750 | 8.795 | 179,585 | -0.09(-0.96%) |
Apr 03, 2019 | 8.980 | 8.980 | 8.870 | 8.880 | 212,925 | +0.00(+0.00%) |
Apr 02, 2019 | 8.940 | 8.940 | 8.850 | 8.880 | 228,956 | +0.06(+0.68%) |
Apr 01, 2019 | 8.785 | 8.860 | 8.770 | 8.820 | 128,547 | +0.15(+1.73%) |
Mar 29, 2019 | 8.620 | 8.680 | 8.620 | 8.670 | 103,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.765 | 8.798 | 8.500 | 8.650 | 185,726 | -0.05(-0.57%) |
Mar 27, 2019 | 9.005 | 9.010 | 8.500 | 8.700 | 181,415 | -0.21(-2.36%) |
Mar 26, 2019 | 8.870 | 8.960 | 8.560 | 8.910 | 349,548 | +0.25(+2.89%) |
Mar 25, 2019 | 8.585 | 8.670 | 8.580 | 8.660 | 184,991 | +0.09(+1.05%) |
Mar 22, 2019 | 8.630 | 8.660 | 8.550 | 8.570 | 170,500 | -0.09(-1.10%) |
Mar 21, 2019 | 8.560 | 8.680 | 8.555 | 8.665 | 131,189 | +0.08(+0.99%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.540 | 8.580 | 149,227 | -0.14(-1.61%) |
Mar 19, 2019 | 8.760 | 8.770 | 8.680 | 8.720 | 269,350 | -0.04(-0.40%) |
Mar 18, 2019 | 8.400 | 8.970 | 8.400 | 8.755 | 121,280 | +0.04(+0.40%) |
Mar 15, 2019 | 8.650 | 8.740 | 8.650 | 8.720 | 173,500 | +0.01(+0.06%) |
Mar 14, 2019 | 8.700 | 8.730 | 8.660 | 8.715 | 104,554 | -0.20(-2.24%) |
Mar 13, 2019 | 8.875 | 8.970 | 8.810 | 8.915 | 97,589 | -0.06(-0.61%) |
Mar 12, 2019 | 8.900 | 8.990 | 8.900 | 8.970 | 243,468 | +0.08(+0.90%) |
Mar 11, 2019 | 8.945 | 8.970 | 8.820 | 8.890 | 136,725 | -0.03(-0.34%) |
Mar 08, 2019 | 8.750 | 8.920 | 8.750 | 8.920 | 94,700 | +0.12(+1.36%) |
Mar 07, 2019 | 8.920 | 8.920 | 8.800 | 8.800 | 188,605 | -0.27(-2.98%) |
Mar 06, 2019 | 9.080 | 9.140 | 9.050 | 9.070 | 160,813 | -0.11(-1.20%) |
Mar 05, 2019 | 9.130 | 9.220 | 9.130 | 9.180 | 108,744 | +0.04(+0.38%) |
Mar 04, 2019 | 9.275 | 9.320 | 9.100 | 9.145 | 131,847 | -0.08(-0.87%) |
Mar 01, 2019 | 9.160 | 9.230 | 9.160 | 9.225 | 118,700 | -0.08(-0.86%) |
Feb 28, 2019 | 9.340 | 9.340 | 9.230 | 9.305 | 123,847 | -0.14(-1.48%) |
Feb 27, 2019 | 9.500 | 9.500 | 9.400 | 9.445 | 77,267 | -0.04(-0.37%) |
Feb 26, 2019 | 9.430 | 9.500 | 9.420 | 9.480 | 111,473 | -0.09(-0.94%) |
Feb 25, 2019 | 9.560 | 9.630 | 9.560 | 9.570 | 176,351 | +0.07(+0.74%) |
Feb 22, 2019 | 9.460 | 9.530 | 9.460 | 9.500 | 179,500 | +0.07(+0.74%) |
Feb 21, 2019 | 9.435 | 9.450 | 9.400 | 9.430 | 91,302 | -0.01(-0.05%) |
Feb 20, 2019 | 9.450 | 9.470 | 9.410 | 9.435 | 126,049 | +0.03(+0.27%) |
Feb 19, 2019 | 9.410 | 9.450 | 9.310 | 9.410 | 171,101 | -0.08(-0.84%) |
Feb 15, 2019 | 9.380 | 9.500 | 9.380 | 9.490 | 89,000 | +0.08(+0.80%) |
Feb 14, 2019 | 9.380 | 9.460 | 9.360 | 9.415 | 73,341 | -0.12(-1.21%) |
Feb 13, 2019 | 9.450 | 9.560 | 9.450 | 9.530 | 106,847 | +0.06(+0.69%) |
Feb 12, 2019 | 9.520 | 9.520 | 9.400 | 9.465 | 267,572 | +0.26(+2.82%) |
Feb 11, 2019 | 9.150 | 9.220 | 9.150 | 9.205 | 91,059 | +0.03(+0.33%) |
Feb 08, 2019 | 9.150 | 9.290 | 9.090 | 9.175 | 78,500 | -0.12(-1.34%) |
Feb 07, 2019 | 9.420 | 9.420 | 9.281 | 9.300 | 112,644 | -0.39(-4.02%) |
Feb 06, 2019 | 9.720 | 9.720 | 9.660 | 9.690 | 126,428 | +0.21(+2.16%) |
Feb 05, 2019 | 9.480 | 9.550 | 9.450 | 9.485 | 330,381 | +0.28(+3.04%) |
Feb 04, 2019 | 9.180 | 9.390 | 9.150 | 9.205 | 307,553 | -0.55(-5.69%) |