Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.620 | 9.620 | 9.392 | 9.501 | 69,107 | -0.24(-2.43%) |
Apr 29, 2019 | 9.718 | 9.916 | 9.679 | 9.738 | 47,990 | -0.07(-0.70%) |
Apr 26, 2019 | 9.778 | 9.816 | 9.699 | 9.807 | 28,552 | +0.11(+1.12%) |
Apr 25, 2019 | 9.926 | 9.926 | 9.699 | 9.699 | 69,271 | -0.30(-2.96%) |
Apr 24, 2019 | 10.12 | 10.12 | 9.985 | 9.995 | 22,648 | -0.13(-1.27%) |
Apr 23, 2019 | 10.15 | 10.20 | 10.05 | 10.12 | 33,714 | -0.33(-3.12%) |
Apr 22, 2019 | 10.42 | 10.45 | 10.31 | 10.45 | 63,429 | -0.15(-1.40%) |
Apr 18, 2019 | 10.50 | 10.60 | 10.44 | 10.60 | 32,906 | +0.09(+0.85%) |
Apr 17, 2019 | 10.65 | 10.68 | 10.39 | 10.51 | 169,564 | +0.04(+0.38%) |
Apr 16, 2019 | 10.51 | 10.55 | 10.46 | 10.47 | 32,944 | +0.01(+0.09%) |
Apr 15, 2019 | 10.54 | 10.56 | 10.44 | 10.46 | 42,167 | -0.11(-1.03%) |
Apr 12, 2019 | 10.49 | 10.57 | 10.38 | 10.57 | 48,296 | +0.14(+1.33%) |
Apr 11, 2019 | 10.59 | 10.71 | 10.43 | 10.43 | 75,339 | -0.27(-2.49%) |
Apr 10, 2019 | 10.73 | 10.76 | 10.67 | 10.70 | 39,301 | +0.16(+1.50%) |
Apr 09, 2019 | 10.73 | 10.76 | 10.48 | 10.54 | 76,413 | -0.17(-1.57%) |
Apr 08, 2019 | 10.78 | 10.78 | 10.60 | 10.71 | 83,695 | -0.27(-2.43%) |
Apr 05, 2019 | 10.92 | 10.98 | 10.90 | 10.97 | 28,046 | +0.10(+0.91%) |
Apr 04, 2019 | 10.66 | 10.91 | 10.66 | 10.87 | 105,888 | +0.21(+1.94%) |
Apr 03, 2019 | 10.56 | 10.81 | 10.55 | 10.67 | 127,805 | +0.63(+6.30%) |
Apr 02, 2019 | 10.09 | 10.15 | 10.03 | 10.03 | 42,105 | +0.04(+0.40%) |
Apr 01, 2019 | 9.709 | 9.995 | 9.709 | 9.995 | 158,171 | +0.82(+8.93%) |
Mar 29, 2019 | 9.244 | 9.245 | 9.086 | 9.175 | 45,360 | -0.18(-1.90%) |
Mar 28, 2019 | 9.402 | 9.432 | 9.313 | 9.353 | 25,840 | -0.14(-1.46%) |
Mar 27, 2019 | 9.254 | 9.511 | 9.254 | 9.491 | 65,779 | +0.21(+2.23%) |
Mar 26, 2019 | 9.304 | 9.373 | 9.244 | 9.284 | 34,342 | -0.19(-1.98%) |
Mar 25, 2019 | 9.343 | 9.471 | 9.323 | 9.471 | 32,217 | -0.15(-1.54%) |
Mar 22, 2019 | 9.748 | 9.758 | 9.541 | 9.620 | 42,930 | -0.33(-3.28%) |
Mar 21, 2019 | 9.699 | 9.946 | 9.699 | 9.946 | 59,357 | +0.25(+2.55%) |
Mar 20, 2019 | 9.629 | 9.728 | 9.570 | 9.699 | 23,835 | -0.06(-0.61%) |
Mar 19, 2019 | 9.748 | 9.788 | 9.699 | 9.758 | 31,449 | -0.05(-0.50%) |
Mar 18, 2019 | 9.788 | 9.807 | 9.689 | 9.807 | 33,865 | +0.37(+3.87%) |
Mar 15, 2019 | 9.580 | 9.610 | 9.353 | 9.442 | 146,004 | -0.21(-2.15%) |
Mar 14, 2019 | 9.669 | 9.748 | 9.620 | 9.649 | 56,010 | -0.07(-0.71%) |
Mar 13, 2019 | 9.669 | 9.778 | 9.602 | 9.718 | 35,706 | +0.03(+0.31%) |
Mar 12, 2019 | 9.748 | 9.748 | 9.659 | 9.689 | 22,304 | -0.08(-0.81%) |
Mar 11, 2019 | 9.610 | 9.768 | 9.600 | 9.768 | 63,354 | +0.14(+1.44%) |
Mar 08, 2019 | 9.620 | 9.629 | 9.481 | 9.629 | 73,204 | -0.80(-7.67%) |
Mar 07, 2019 | 10.68 | 10.68 | 10.43 | 10.43 | 67,471 | -0.23(-2.13%) |
Mar 06, 2019 | 10.73 | 10.78 | 10.61 | 10.66 | 56,222 | +0.16(+1.50%) |
Mar 05, 2019 | 10.41 | 10.50 | 10.29 | 10.50 | 52,925 | +0.04(+0.38%) |
Mar 04, 2019 | 10.60 | 10.62 | 10.39 | 10.46 | 85,639 | +0.10(+0.95%) |
Mar 01, 2019 | 10.32 | 10.38 | 10.31 | 10.36 | 24,401 | +0.26(+2.54%) |
Feb 28, 2019 | 10.21 | 10.26 | 10.03 | 10.10 | 52,063 | -0.35(-3.31%) |
Feb 27, 2019 | 10.36 | 10.47 | 10.36 | 10.45 | 54,914 | +0.14(+1.34%) |
Feb 26, 2019 | 10.13 | 10.33 | 10.12 | 10.31 | 81,654 | +0.24(+2.35%) |
Feb 25, 2019 | 9.896 | 10.09 | 9.886 | 10.07 | 59,786 | +0.33(+3.34%) |
Feb 22, 2019 | 9.610 | 9.763 | 9.580 | 9.748 | 87,683 | +0.37(+3.89%) |
Feb 21, 2019 | 9.560 | 9.560 | 9.383 | 9.383 | 37,788 | -0.15(-1.55%) |
Feb 20, 2019 | 9.452 | 9.560 | 9.422 | 9.531 | 60,262 | +0.23(+2.44%) |
Feb 19, 2019 | 9.136 | 9.313 | 9.096 | 9.304 | 32,454 | +0.18(+1.95%) |
Feb 15, 2019 | 8.978 | 9.126 | 8.978 | 9.126 | 16,605 | -0.01(-0.11%) |
Feb 14, 2019 | 9.215 | 9.215 | 9.116 | 9.136 | 20,999 | -0.11(-1.18%) |
Feb 13, 2019 | 9.294 | 9.382 | 9.175 | 9.244 | 84,150 | -0.02(-0.21%) |
Feb 12, 2019 | 9.067 | 9.264 | 8.997 | 9.264 | 36,246 | +0.25(+2.74%) |
Feb 11, 2019 | 9.027 | 9.057 | 8.958 | 9.017 | 25,351 | +0.03(+0.33%) |
Feb 08, 2019 | 9.027 | 9.027 | 8.928 | 8.988 | 11,846 | -0.04(-0.44%) |
Feb 07, 2019 | 9.175 | 9.175 | 9.027 | 9.027 | 34,510 | -0.18(-1.93%) |
Feb 06, 2019 | 9.383 | 9.383 | 9.205 | 9.205 | 11,525 | -0.13(-1.38%) |
Feb 05, 2019 | 9.392 | 9.422 | 9.225 | 9.333 | 64,764 | +0.01(+0.11%) |
Feb 04, 2019 | 9.234 | 9.323 | 9.234 | 9.323 | 10,656 | +0.03(+0.32%) |