Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.340 | 9.395 | 8.015 | 8.130 | 961,373 | -1.16(-12.49%) |
Apr 29, 2019 | 9.330 | 9.530 | 9.200 | 9.290 | 320,029 | +0.04(+0.43%) |
Apr 26, 2019 | 9.660 | 9.660 | 9.140 | 9.250 | 299,500 | -0.50(-5.13%) |
Apr 25, 2019 | 9.720 | 9.929 | 9.710 | 9.750 | 360,734 | +0.09(+0.93%) |
Apr 24, 2019 | 10.00 | 10.05 | 9.330 | 9.660 | 438,927 | -0.11(-1.13%) |
Apr 23, 2019 | 9.800 | 9.840 | 9.660 | 9.770 | 286,575 | -0.03(-0.31%) |
Apr 22, 2019 | 9.050 | 9.890 | 9.000 | 9.800 | 486,764 | +0.84(+9.37%) |
Apr 18, 2019 | 9.100 | 9.170 | 8.890 | 8.960 | 210,800 | -0.10(-1.10%) |
Apr 17, 2019 | 9.270 | 9.450 | 8.910 | 9.060 | 326,085 | -0.21(-2.27%) |
Apr 16, 2019 | 9.150 | 9.370 | 8.800 | 9.270 | 422,571 | +0.02(+0.22%) |
Apr 15, 2019 | 9.520 | 9.560 | 9.150 | 9.250 | 306,604 | -0.36(-3.75%) |
Apr 12, 2019 | 9.830 | 9.890 | 9.540 | 9.610 | 241,000 | -0.17(-1.74%) |
Apr 11, 2019 | 9.660 | 9.990 | 9.540 | 9.780 | 410,249 | -0.12(-1.21%) |
Apr 10, 2019 | 9.800 | 10.15 | 9.680 | 9.900 | 704,876 | +0.46(+4.87%) |
Apr 09, 2019 | 9.320 | 9.500 | 9.170 | 9.440 | 439,458 | +0.10(+1.07%) |
Apr 08, 2019 | 9.370 | 9.500 | 9.260 | 9.340 | 415,799 | +0.23(+2.52%) |
Apr 05, 2019 | 9.130 | 9.240 | 8.989 | 9.110 | 356,000 | +0.03(+0.33%) |
Apr 04, 2019 | 9.230 | 9.295 | 9.050 | 9.080 | 268,398 | -0.15(-1.63%) |
Apr 03, 2019 | 9.190 | 9.320 | 9.020 | 9.230 | 525,032 | +0.27(+3.01%) |
Apr 02, 2019 | 8.670 | 9.000 | 8.630 | 8.960 | 454,523 | +0.30(+3.46%) |
Apr 01, 2019 | 8.500 | 8.725 | 8.430 | 8.660 | 609,850 | +0.35(+4.21%) |
Mar 29, 2019 | 8.440 | 8.520 | 8.210 | 8.310 | 311,800 | -0.03(-0.36%) |
Mar 28, 2019 | 8.150 | 8.370 | 8.010 | 8.340 | 456,331 | +0.07(+0.85%) |
Mar 27, 2019 | 8.490 | 8.520 | 8.130 | 8.270 | 679,222 | -0.38(-4.39%) |
Mar 26, 2019 | 8.830 | 9.000 | 8.510 | 8.650 | 827,753 | -0.16(-1.82%) |
Mar 25, 2019 | 9.100 | 9.190 | 8.700 | 8.810 | 956,435 | -0.40(-4.34%) |
Mar 22, 2019 | 9.730 | 9.740 | 9.150 | 9.210 | 494,400 | -0.94(-9.26%) |
Mar 21, 2019 | 9.650 | 10.18 | 9.650 | 10.15 | 491,735 | +0.57(+5.95%) |
Mar 20, 2019 | 9.200 | 9.640 | 9.200 | 9.580 | 574,597 | +0.35(+3.79%) |
Mar 19, 2019 | 9.660 | 9.660 | 9.190 | 9.230 | 803,867 | +0.10(+1.10%) |
Mar 18, 2019 | 8.900 | 9.170 | 8.900 | 9.130 | 504,944 | +0.20(+2.24%) |
Mar 15, 2019 | 8.970 | 9.220 | 8.910 | 8.930 | 826,900 | +0.02(+0.22%) |
Mar 14, 2019 | 9.020 | 9.180 | 8.830 | 8.910 | 403,226 | -0.19(-2.09%) |
Mar 13, 2019 | 8.680 | 9.160 | 8.680 | 9.100 | 637,108 | +0.51(+5.94%) |
Mar 12, 2019 | 8.470 | 8.750 | 8.430 | 8.590 | 681,406 | +0.35(+4.25%) |
Mar 11, 2019 | 8.200 | 8.400 | 8.100 | 8.240 | 585,202 | +0.21(+2.62%) |
Mar 08, 2019 | 8.490 | 8.500 | 7.860 | 8.030 | 923,000 | -0.69(-7.91%) |
Mar 07, 2019 | 8.800 | 8.850 | 8.640 | 8.720 | 535,865 | -0.07(-0.80%) |
Mar 06, 2019 | 8.850 | 9.000 | 8.650 | 8.790 | 518,252 | +0.02(+0.23%) |
Mar 05, 2019 | 8.970 | 9.040 | 8.720 | 8.770 | 431,508 | -0.02(-0.23%) |
Mar 04, 2019 | 8.820 | 8.950 | 8.600 | 8.790 | 411,328 | +0.19(+2.21%) |
Mar 01, 2019 | 8.710 | 8.930 | 8.460 | 8.600 | 486,400 | -0.03(-0.35%) |
Feb 28, 2019 | 8.690 | 8.800 | 8.360 | 8.630 | 695,774 | -0.16(-1.82%) |
Feb 27, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 894,859 | -0.04(-0.45%) |
Feb 26, 2019 | 9.140 | 9.250 | 8.410 | 8.830 | 1,183,400 | -0.02(-0.23%) |
Feb 25, 2019 | 9.190 | 9.200 | 8.840 | 8.850 | 978,082 | +0.29(+3.39%) |
Feb 22, 2019 | 8.550 | 8.600 | 8.385 | 8.560 | 371,300 | +0.07(+0.82%) |
Feb 21, 2019 | 8.730 | 8.780 | 8.390 | 8.490 | 677,672 | -0.13(-1.51%) |
Feb 20, 2019 | 8.970 | 9.040 | 8.340 | 8.620 | 849,249 | -0.07(-0.81%) |
Feb 19, 2019 | 8.880 | 8.930 | 8.640 | 8.690 | 455,098 | +0.03(+0.35%) |
Feb 15, 2019 | 8.390 | 8.700 | 8.380 | 8.660 | 656,300 | +0.36(+4.34%) |
Feb 14, 2019 | 8.300 | 8.430 | 8.160 | 8.300 | 347,108 | +0.00(+0.00%) |
Feb 13, 2019 | 8.130 | 8.450 | 8.130 | 8.300 | 524,189 | +0.19(+2.34%) |
Feb 12, 2019 | 7.950 | 8.250 | 7.840 | 8.110 | 1,043,328 | +0.30(+3.84%) |
Feb 11, 2019 | 7.890 | 8.100 | 7.800 | 7.810 | 501,722 | -0.27(-3.34%) |
Feb 08, 2019 | 8.000 | 8.140 | 7.860 | 8.080 | 240,800 | -0.04(-0.49%) |
Feb 07, 2019 | 8.330 | 8.330 | 8.000 | 8.120 | 464,078 | -0.43(-5.03%) |
Feb 06, 2019 | 8.690 | 8.860 | 8.540 | 8.550 | 272,575 | -0.15(-1.72%) |
Feb 05, 2019 | 8.450 | 8.750 | 8.180 | 8.700 | 515,068 | +0.04(+0.46%) |
Feb 04, 2019 | 8.450 | 8.800 | 8.310 | 8.660 | 393,003 | +0.24(+2.85%) |