Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.990 | 9.990 | 9.990 | 0 | -0.05(-0.54%) | |
Apr 29, 2019 | 9.865 | 10.04 | 9.865 | 10.04 | 202,500 | -0.03(-0.25%) |
Apr 26, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 368,000 | +0.07(+0.70%) |
Apr 24, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
Apr 23, 2019 | 10.05 | 10.05 | 10.05 | 204,219 | +0.00(+0.00%) | |
Apr 22, 2019 | 10.15 | 10.15 | 10.05 | 10.05 | 103,768 | -0.04(-0.43%) |
Apr 18, 2019 | 10.21 | 10.25 | 10.09 | 10.09 | 106,300 | -0.32(-3.05%) |
Apr 17, 2019 | 10.11 | 10.41 | 10.11 | 10.41 | 954 | +0.68(+7.03%) |
Apr 16, 2019 | 9.712 | 9.726 | 9.712 | 9.726 | 7,226 | -0.00(-0.04%) |
Apr 15, 2019 | 9.870 | 9.870 | 9.727 | 9.730 | 202,883 | -0.16(-1.62%) |
Apr 12, 2019 | 9.800 | 9.890 | 9.800 | 9.890 | 236,600 | +0.02(+0.23%) |
Apr 11, 2019 | 9.876 | 9.876 | 9.787 | 9.867 | 671,242 | +0.13(+1.39%) |
Apr 10, 2019 | 9.732 | 9.732 | 9.732 | 259,900 | +0.00(+0.00%) | |
Apr 08, 2019 | 9.732 | 9.732 | 9.732 | 0 | +0.11(+1.17%) | |
Apr 05, 2019 | 9.572 | 9.620 | 9.572 | 9.620 | 15,500 | -0.07(-0.69%) |
Apr 04, 2019 | 9.686 | 9.686 | 9.686 | 9.686 | 100 | -0.08(-0.86%) |
Apr 03, 2019 | 9.540 | 9.770 | 9.540 | 9.770 | 352,225 | +0.41(+4.37%) |
Apr 02, 2019 | 9.400 | 9.400 | 9.361 | 689,438 | -0.04(-0.41%) | |
Apr 01, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 527 | +0.14(+1.51%) |
Mar 29, 2019 | 9.270 | 9.270 | 9.260 | 9.260 | 250,200 | -0.12(-1.23%) |
Mar 28, 2019 | 9.375 | 9.375 | 9.375 | 125,000 | +0.00(+0.00%) | |
Mar 27, 2019 | 9.420 | 9.420 | 9.375 | 149,671 | -0.04(-0.48%) | |
Mar 26, 2019 | 9.420 | 9.420 | 9.420 | 9.420 | 251,075 | +0.16(+1.73%) |
Mar 25, 2019 | 9.350 | 9.384 | 9.260 | 9.260 | 13,472 | -0.17(-1.80%) |
Mar 22, 2019 | 9.462 | 9.462 | 9.379 | 9.430 | 252,900 | -0.28(-2.88%) |
Mar 20, 2019 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 116,767 | +0.21(+2.21%) |
Mar 18, 2019 | 9.500 | 9.500 | 9.500 | 16,300 | +0.00(+0.00%) | |
Mar 15, 2019 | 9.568 | 9.568 | 9.500 | 9.500 | 5,100 | +0.10(+1.06%) |
Mar 14, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 228 | +0.05(+0.59%) |
Mar 13, 2019 | 9.324 | 9.345 | 9.324 | 9.345 | 713,720 | +0.21(+2.24%) |
Mar 08, 2019 | 9.140 | 9.140 | 9.140 | 0 | -0.04(-0.48%) | |
Mar 06, 2019 | 9.184 | 9.184 | 9.184 | 0 | -0.07(-0.77%) | |
Mar 05, 2019 | 9.250 | 9.255 | 9.250 | 9.255 | 91,203 | -0.06(-0.69%) |
Mar 04, 2019 | 9.200 | 9.319 | 9.200 | 9.319 | 1,722 | -0.01(-0.12%) |
Mar 01, 2019 | 9.330 | 9.340 | 9.310 | 9.330 | 52,800 | +0.13(+1.41%) |
Feb 28, 2019 | 9.200 | 9.200 | 9.200 | 9.200 | 238,130 | +0.00(+0.00%) |
Feb 27, 2019 | 9.350 | 9.350 | 9.200 | 9.200 | 225,418 | -0.04(-0.43%) |
Feb 26, 2019 | 9.240 | 9.240 | 9.240 | 9.240 | 90,257 | -0.07(-0.76%) |
Feb 25, 2019 | 9.330 | 9.330 | 9.311 | 9.311 | 355,402 | +0.11(+1.21%) |
Feb 22, 2019 | 9.200 | 9.200 | 9.200 | 35 | +0.00(+0.00%) | |
Feb 21, 2019 | 9.240 | 9.293 | 9.200 | 9.200 | 1,325 | +0.17(+1.88%) |
Feb 20, 2019 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 9.112 | 9.120 | 9.010 | 9.030 | 6,598 | -0.07(-0.77%) |
Feb 13, 2019 | 9.100 | 9.100 | 9.100 | 0 | +0.48(+5.60%) | |
Feb 12, 2019 | 8.617 | 8.617 | 8.617 | 90 | +0.00(+0.00%) | |
Feb 11, 2019 | 8.617 | 8.617 | 8.617 | 0 | -0.04(-0.44%) | |
Feb 08, 2019 | 8.655 | 8.655 | 8.655 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.750 | 8.750 | 8.655 | 8.655 | 5,571 | -0.14(-1.64%) |
Feb 06, 2019 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 8.800 | 8.800 | 8.800 | 8.800 | 225,500 | -0.13(-1.46%) |
Feb 04, 2019 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) |