Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.080 | 9.790 | 9.080 | 9.640 | 193,456 | +0.69(+7.71%) |
Apr 29, 2019 | 8.950 | 9.040 | 8.640 | 8.950 | 50,514 | -0.01(-0.11%) |
Apr 26, 2019 | 9.030 | 9.180 | 8.810 | 8.960 | 78,700 | -0.06(-0.67%) |
Apr 25, 2019 | 9.440 | 9.440 | 9.010 | 9.020 | 88,959 | -0.50(-5.25%) |
Apr 24, 2019 | 9.110 | 9.650 | 9.090 | 9.520 | 286,481 | +0.70(+7.94%) |
Apr 23, 2019 | 8.450 | 8.950 | 8.450 | 8.820 | 180,369 | +0.39(+4.63%) |
Apr 22, 2019 | 8.950 | 8.950 | 8.270 | 8.430 | 175,552 | -0.49(-5.49%) |
Apr 18, 2019 | 9.240 | 9.285 | 8.568 | 8.920 | 199,500 | -0.29(-3.15%) |
Apr 17, 2019 | 9.710 | 9.720 | 9.200 | 9.210 | 143,318 | -0.49(-5.05%) |
Apr 16, 2019 | 10.15 | 10.15 | 9.630 | 9.700 | 247,957 | -0.34(-3.39%) |
Apr 15, 2019 | 10.00 | 10.33 | 9.900 | 10.04 | 251,338 | +0.21(+2.14%) |
Apr 12, 2019 | 12.42 | 12.42 | 9.550 | 9.830 | 570,000 | -2.40(-19.62%) |
Apr 11, 2019 | 12.27 | 12.40 | 12.17 | 12.23 | 33,224 | -0.03(-0.24%) |
Apr 10, 2019 | 11.89 | 12.40 | 11.85 | 12.26 | 65,219 | +0.41(+3.46%) |
Apr 09, 2019 | 11.87 | 12.10 | 11.67 | 11.85 | 218,470 | -0.05(-0.42%) |
Apr 08, 2019 | 11.89 | 12.17 | 11.87 | 11.90 | 52,176 | -0.02(-0.17%) |
Apr 05, 2019 | 11.76 | 12.02 | 11.76 | 11.92 | 18,900 | +0.24(+2.05%) |
Apr 04, 2019 | 11.68 | 11.71 | 11.44 | 11.68 | 20,576 | +0.02(+0.17%) |
Apr 03, 2019 | 11.89 | 11.97 | 11.58 | 11.66 | 34,662 | -0.14(-1.19%) |
Apr 02, 2019 | 11.64 | 11.83 | 11.40 | 11.80 | 63,535 | +0.22(+1.90%) |
Apr 01, 2019 | 11.63 | 11.82 | 11.46 | 11.58 | 67,371 | +0.04(+0.35%) |
Mar 29, 2019 | 11.91 | 12.12 | 11.46 | 11.54 | 76,300 | -0.31(-2.62%) |
Mar 28, 2019 | 11.74 | 11.88 | 11.43 | 11.85 | 54,423 | +0.11(+0.94%) |
Mar 27, 2019 | 11.56 | 11.83 | 11.41 | 11.74 | 41,220 | +0.12(+1.03%) |
Mar 26, 2019 | 11.63 | 11.90 | 11.46 | 11.62 | 48,892 | +0.07(+0.61%) |
Mar 25, 2019 | 11.38 | 11.66 | 11.15 | 11.55 | 77,792 | +0.15(+1.32%) |
Mar 22, 2019 | 12.02 | 12.17 | 11.26 | 11.40 | 154,900 | -0.80(-6.56%) |
Mar 21, 2019 | 11.61 | 12.43 | 11.61 | 12.20 | 104,165 | +0.54(+4.63%) |
Mar 20, 2019 | 11.41 | 11.92 | 11.40 | 11.66 | 67,724 | +0.22(+1.92%) |
Mar 19, 2019 | 11.63 | 11.70 | 11.34 | 11.44 | 97,057 | -0.12(-1.04%) |
Mar 18, 2019 | 11.12 | 11.74 | 10.80 | 11.56 | 84,384 | +0.44(+3.96%) |
Mar 15, 2019 | 11.06 | 11.32 | 10.90 | 11.12 | 357,700 | +0.16(+1.46%) |
Mar 14, 2019 | 10.80 | 11.07 | 10.77 | 10.96 | 92,799 | +0.11(+1.01%) |
Mar 13, 2019 | 10.60 | 10.95 | 10.44 | 10.85 | 171,432 | +0.25(+2.36%) |
Mar 12, 2019 | 10.44 | 11.08 | 10.34 | 10.60 | 92,075 | +0.16(+1.53%) |
Mar 11, 2019 | 10.20 | 10.49 | 10.13 | 10.44 | 89,349 | +0.24(+2.35%) |
Mar 08, 2019 | 10.34 | 10.50 | 9.755 | 10.20 | 118,400 | -0.10(-0.97%) |
Mar 07, 2019 | 10.32 | 10.39 | 10.07 | 10.30 | 43,698 | +0.05(+0.49%) |
Mar 06, 2019 | 11.23 | 11.23 | 10.03 | 10.25 | 77,483 | -1.08(-9.53%) |
Mar 05, 2019 | 11.39 | 11.46 | 11.08 | 11.33 | 49,068 | -0.06(-0.53%) |
Mar 04, 2019 | 11.59 | 11.74 | 11.34 | 11.39 | 63,665 | -0.16(-1.39%) |
Mar 01, 2019 | 11.53 | 11.63 | 11.21 | 11.55 | 56,400 | +0.03(+0.26%) |
Feb 28, 2019 | 11.43 | 11.60 | 11.16 | 11.52 | 58,135 | -0.01(-0.09%) |
Feb 27, 2019 | 11.47 | 11.60 | 11.21 | 11.53 | 29,316 | +0.06(+0.52%) |
Feb 26, 2019 | 11.33 | 11.60 | 11.33 | 11.47 | 36,092 | +0.14(+1.24%) |
Feb 25, 2019 | 11.48 | 11.55 | 11.32 | 11.33 | 51,518 | -0.12(-1.05%) |
Feb 22, 2019 | 11.44 | 11.55 | 11.36 | 11.45 | 47,800 | +0.07(+0.62%) |
Feb 21, 2019 | 11.52 | 11.52 | 11.21 | 11.38 | 29,159 | -0.12(-1.04%) |
Feb 20, 2019 | 11.30 | 11.68 | 11.08 | 11.50 | 92,040 | +0.22(+1.95%) |
Feb 19, 2019 | 10.28 | 11.61 | 10.28 | 11.28 | 75,914 | +1.00(+9.73%) |
Feb 15, 2019 | 9.890 | 10.31 | 9.890 | 10.28 | 49,800 | +0.47(+4.79%) |
Feb 14, 2019 | 9.720 | 9.960 | 9.720 | 9.810 | 62,235 | +0.05(+0.51%) |
Feb 13, 2019 | 9.800 | 9.820 | 9.565 | 9.760 | 29,974 | -0.02(-0.20%) |
Feb 12, 2019 | 9.930 | 9.960 | 9.640 | 9.780 | 74,639 | -0.08(-0.81%) |
Feb 11, 2019 | 9.670 | 9.980 | 9.450 | 9.860 | 29,089 | +0.24(+2.49%) |
Feb 08, 2019 | 9.580 | 9.890 | 9.310 | 9.620 | 51,500 | -0.06(-0.62%) |
Feb 07, 2019 | 10.00 | 10.00 | 9.620 | 9.680 | 27,649 | -0.41(-4.06%) |
Feb 06, 2019 | 9.780 | 10.19 | 9.780 | 10.09 | 24,812 | +0.33(+3.38%) |
Feb 05, 2019 | 9.560 | 9.850 | 9.500 | 9.760 | 52,842 | +0.20(+2.09%) |
Feb 04, 2019 | 9.400 | 9.630 | 9.300 | 9.560 | 36,580 | +0.09(+0.95%) |