Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.130 | 9.270 | 8.400 | 8.850 | 501,530 | -0.29(-3.17%) |
Apr 29, 2019 | 9.280 | 9.340 | 9.100 | 9.140 | 157,606 | -0.20(-2.14%) |
Apr 26, 2019 | 9.070 | 9.370 | 9.040 | 9.340 | 286,400 | +0.22(+2.41%) |
Apr 25, 2019 | 9.550 | 9.630 | 8.910 | 9.120 | 436,487 | -0.38(-4.00%) |
Apr 24, 2019 | 9.940 | 10.00 | 9.430 | 9.500 | 686,068 | -0.38(-3.85%) |
Apr 23, 2019 | 9.270 | 10.45 | 9.270 | 9.880 | 1,462,996 | +0.60(+6.47%) |
Apr 22, 2019 | 8.840 | 9.500 | 8.660 | 9.280 | 917,843 | +0.92(+11.00%) |
Apr 18, 2019 | 8.180 | 8.490 | 8.160 | 8.360 | 240,900 | +0.13(+1.58%) |
Apr 17, 2019 | 8.300 | 8.340 | 8.180 | 8.230 | 156,015 | +0.07(+0.86%) |
Apr 16, 2019 | 8.200 | 8.310 | 8.050 | 8.160 | 152,444 | +0.00(+0.00%) |
Apr 15, 2019 | 8.210 | 8.210 | 8.060 | 8.160 | 62,520 | -0.10(-1.21%) |
Apr 12, 2019 | 8.530 | 8.595 | 8.210 | 8.260 | 130,200 | -0.24(-2.82%) |
Apr 11, 2019 | 8.440 | 8.510 | 8.390 | 8.500 | 180,869 | +0.09(+1.07%) |
Apr 10, 2019 | 8.170 | 8.440 | 8.170 | 8.410 | 194,211 | +0.20(+2.44%) |
Apr 09, 2019 | 8.440 | 8.480 | 8.130 | 8.210 | 316,906 | -0.09(-1.08%) |
Apr 08, 2019 | 8.140 | 8.480 | 8.140 | 8.300 | 386,406 | +0.13(+1.59%) |
Apr 05, 2019 | 7.970 | 8.290 | 7.800 | 8.170 | 753,600 | +0.20(+2.51%) |
Apr 04, 2019 | 7.910 | 8.040 | 7.910 | 7.970 | 222,023 | +0.03(+0.38%) |
Apr 03, 2019 | 7.820 | 8.090 | 7.820 | 7.940 | 1,230,909 | +0.18(+2.32%) |
Apr 02, 2019 | 7.680 | 7.800 | 7.610 | 7.760 | 290,924 | +0.12(+1.57%) |
Apr 01, 2019 | 7.530 | 7.690 | 7.410 | 7.640 | 363,690 | +0.24(+3.24%) |
Mar 29, 2019 | 7.450 | 7.550 | 7.400 | 7.400 | 338,500 | -0.02(-0.27%) |
Mar 28, 2019 | 7.450 | 7.550 | 7.400 | 7.420 | 103,184 | -0.06(-0.80%) |
Mar 27, 2019 | 7.570 | 7.590 | 7.400 | 7.480 | 178,266 | -0.09(-1.19%) |
Mar 26, 2019 | 7.660 | 7.680 | 7.500 | 7.570 | 118,863 | -0.03(-0.39%) |
Mar 25, 2019 | 7.800 | 7.910 | 7.525 | 7.600 | 206,958 | -0.09(-1.17%) |
Mar 22, 2019 | 8.210 | 8.270 | 7.660 | 7.690 | 246,900 | -0.46(-5.64%) |
Mar 21, 2019 | 7.740 | 8.230 | 7.740 | 8.150 | 372,710 | +0.45(+5.84%) |
Mar 20, 2019 | 7.650 | 7.770 | 7.610 | 7.700 | 117,211 | +0.00(+0.00%) |
Mar 19, 2019 | 7.620 | 7.820 | 7.530 | 7.700 | 165,611 | +0.15(+1.99%) |
Mar 18, 2019 | 7.550 | 7.620 | 7.510 | 7.550 | 271,794 | -0.05(-0.66%) |
Mar 15, 2019 | 7.600 | 7.720 | 7.510 | 7.600 | 295,100 | +0.05(+0.66%) |
Mar 14, 2019 | 7.510 | 7.580 | 7.440 | 7.550 | 170,403 | +0.05(+0.67%) |
Mar 13, 2019 | 7.540 | 7.680 | 7.500 | 7.500 | 118,836 | +0.00(+0.00%) |
Mar 12, 2019 | 7.520 | 7.530 | 7.270 | 7.500 | 62,183 | -0.02(-0.27%) |
Mar 11, 2019 | 7.570 | 7.680 | 7.490 | 7.520 | 74,262 | +0.01(+0.13%) |
Mar 08, 2019 | 7.410 | 7.640 | 7.400 | 7.510 | 169,800 | -0.01(-0.13%) |
Mar 07, 2019 | 7.620 | 7.650 | 7.355 | 7.520 | 213,696 | -0.16(-2.08%) |
Mar 06, 2019 | 7.890 | 7.930 | 7.454 | 7.680 | 184,534 | -0.20(-2.54%) |
Mar 05, 2019 | 7.920 | 7.920 | 7.770 | 7.880 | 90,697 | -0.04(-0.51%) |
Mar 04, 2019 | 7.910 | 8.000 | 7.790 | 7.920 | 143,682 | +0.05(+0.64%) |
Mar 01, 2019 | 7.850 | 7.930 | 7.800 | 7.870 | 209,300 | +0.10(+1.29%) |
Feb 28, 2019 | 7.730 | 7.820 | 7.680 | 7.770 | 212,479 | -0.02(-0.26%) |
Feb 27, 2019 | 7.660 | 7.950 | 7.630 | 7.790 | 259,653 | +0.07(+0.91%) |
Feb 26, 2019 | 7.750 | 7.840 | 7.665 | 7.720 | 115,631 | -0.03(-0.39%) |
Feb 25, 2019 | 7.820 | 7.880 | 7.680 | 7.750 | 322,489 | +0.05(+0.65%) |
Feb 22, 2019 | 7.860 | 8.000 | 7.650 | 7.700 | 297,300 | +0.04(+0.52%) |
Feb 21, 2019 | 8.320 | 8.430 | 7.605 | 7.660 | 552,247 | -0.69(-8.26%) |
Feb 20, 2019 | 8.790 | 8.900 | 8.335 | 8.350 | 555,928 | -0.30(-3.47%) |
Feb 19, 2019 | 7.200 | 8.690 | 7.150 | 8.650 | 1,732,609 | +1.83(+26.83%) |
Feb 15, 2019 | 6.550 | 7.190 | 6.400 | 6.820 | 1,074,400 | -0.18(-2.57%) |
Feb 14, 2019 | 7.040 | 7.180 | 6.940 | 7.000 | 431,799 | -0.09(-1.27%) |
Feb 13, 2019 | 7.150 | 7.190 | 7.040 | 7.090 | 131,777 | -0.04(-0.56%) |
Feb 12, 2019 | 6.860 | 7.305 | 6.830 | 7.130 | 182,526 | +0.35(+5.16%) |
Feb 11, 2019 | 6.880 | 6.890 | 6.660 | 6.780 | 123,986 | -0.03(-0.44%) |
Feb 08, 2019 | 6.830 | 6.940 | 6.710 | 6.810 | 125,600 | -0.08(-1.16%) |
Feb 07, 2019 | 7.100 | 7.196 | 6.850 | 6.890 | 225,515 | -0.27(-3.77%) |
Feb 06, 2019 | 6.520 | 7.250 | 6.510 | 7.160 | 499,484 | +0.65(+9.98%) |
Feb 05, 2019 | 6.560 | 6.710 | 6.470 | 6.510 | 160,784 | -0.04(-0.61%) |
Feb 04, 2019 | 6.530 | 6.590 | 6.450 | 6.550 | 239,697 | -0.01(-0.15%) |