Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.12 | 10.12 | 9.787 | 9.854 | 11,692 | -0.16(-1.62%) |
Apr 29, 2019 | 9.982 | 10.11 | 9.982 | 10.02 | 4,588 | +0.08(+0.85%) |
Apr 26, 2019 | 9.898 | 9.965 | 9.842 | 9.932 | 17,643 | +0.09(+0.89%) |
Apr 25, 2019 | 9.950 | 9.950 | 9.691 | 9.844 | 16,465 | -0.12(-1.21%) |
Apr 24, 2019 | 9.631 | 9.999 | 9.631 | 9.965 | 19,914 | +0.72(+7.81%) |
Apr 23, 2019 | 9.270 | 9.280 | 9.209 | 9.243 | 4,527 | -0.12(-1.29%) |
Apr 22, 2019 | 9.363 | 9.544 | 9.336 | 9.363 | 14,412 | +0.21(+2.26%) |
Apr 18, 2019 | 8.735 | 9.209 | 8.735 | 9.156 | 20,484 | +0.37(+4.16%) |
Apr 17, 2019 | 8.742 | 8.862 | 8.742 | 8.790 | 4,518 | +0.00(+0.01%) |
Apr 16, 2019 | 8.681 | 8.877 | 8.681 | 8.790 | 8,986 | +0.12(+1.41%) |
Apr 15, 2019 | 8.674 | 8.674 | 8.635 | 8.668 | 3,238 | +0.03(+0.39%) |
Apr 12, 2019 | 8.567 | 8.634 | 8.526 | 8.634 | 4,186 | +0.02(+0.23%) |
Apr 11, 2019 | 8.654 | 8.654 | 8.615 | 8.615 | 3,099 | +0.03(+0.31%) |
Apr 10, 2019 | 8.628 | 8.694 | 8.588 | 8.588 | 4,503 | +0.05(+0.54%) |
Apr 09, 2019 | 8.226 | 8.554 | 8.226 | 8.542 | 14,460 | +0.40(+4.94%) |
Apr 08, 2019 | 8.126 | 8.193 | 8.126 | 8.139 | 5,040 | +0.05(+0.58%) |
Apr 05, 2019 | 8.113 | 8.139 | 8.086 | 8.092 | 2,093 | +0.01(+0.08%) |
Apr 04, 2019 | 8.193 | 8.527 | 8.086 | 8.086 | 38,871 | -0.33(-3.97%) |
Apr 03, 2019 | 8.487 | 8.494 | 8.402 | 8.420 | 6,697 | +0.07(+0.80%) |
Apr 02, 2019 | 8.460 | 8.460 | 8.353 | 8.353 | 2,885 | -0.12(-1.42%) |
Apr 01, 2019 | 8.527 | 8.547 | 8.451 | 8.474 | 9,543 | +0.11(+1.36%) |
Mar 29, 2019 | 8.353 | 8.373 | 8.353 | 8.360 | 6,279 | -0.04(-0.48%) |
Mar 28, 2019 | 8.681 | 8.681 | 8.383 | 8.400 | 4,176 | +0.05(+0.62%) |
Mar 27, 2019 | 8.565 | 8.565 | 8.328 | 8.348 | 9,432 | -0.09(-1.02%) |
Mar 26, 2019 | 8.012 | 8.434 | 8.012 | 8.434 | 2,596 | +0.02(+0.22%) |
Mar 25, 2019 | 8.467 | 8.467 | 8.368 | 8.415 | 11,058 | -0.06(-0.69%) |
Mar 22, 2019 | 8.453 | 8.473 | 8.414 | 8.473 | 6,070 | -0.01(-0.07%) |
Mar 21, 2019 | 8.203 | 8.479 | 8.203 | 8.479 | 5,075 | +0.23(+2.79%) |
Mar 20, 2019 | 8.236 | 8.269 | 8.192 | 8.249 | 9,915 | +0.06(+0.72%) |
Mar 19, 2019 | 7.702 | 8.196 | 7.702 | 8.190 | 15,312 | +0.61(+8.09%) |
Mar 18, 2019 | 7.531 | 7.577 | 7.531 | 7.577 | 1,218 | +0.02(+0.24%) |
Mar 15, 2019 | 7.549 | 7.577 | 7.531 | 7.559 | 7,285 | +0.03(+0.37%) |
Mar 14, 2019 | 7.709 | 7.709 | 7.531 | 7.531 | 8,007 | -0.18(-2.34%) |
Mar 13, 2019 | 7.757 | 7.757 | 7.712 | 7.712 | 1,341 | -0.06(-0.81%) |
Mar 12, 2019 | 7.907 | 7.907 | 7.643 | 7.775 | 4,944 | +0.20(+2.61%) |
Mar 11, 2019 | 7.544 | 7.590 | 7.544 | 7.577 | 5,381 | +0.03(+0.41%) |
Mar 08, 2019 | 7.590 | 7.610 | 7.546 | 7.546 | 4,097 | -0.03(-0.41%) |
Mar 07, 2019 | 7.643 | 7.643 | 7.577 | 7.577 | 479 | +0.00(+0.00%) |
Mar 06, 2019 | 7.610 | 7.642 | 7.577 | 7.577 | 5,448 | -0.06(-0.78%) |
Mar 05, 2019 | 7.673 | 7.673 | 7.636 | 7.636 | 1,724 | -0.04(-0.50%) |
Mar 04, 2019 | 7.617 | 7.675 | 7.617 | 7.675 | 2,027 | -0.01(-0.19%) |
Mar 01, 2019 | 7.689 | 7.689 | 7.689 | 7.689 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.736 | 7.736 | 7.689 | 7.689 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.580 | 7.795 | 7.551 | 7.755 | 3,144 | -0.11(-1.41%) |
Feb 26, 2019 | 7.885 | 7.885 | 7.855 | 7.866 | 3,191 | -0.01(-0.08%) |
Feb 25, 2019 | 7.852 | 7.907 | 7.756 | 7.872 | 5,692 | -0.01(-0.08%) |
Feb 22, 2019 | 7.742 | 7.879 | 7.742 | 7.879 | 7,194 | +0.07(+0.92%) |
Feb 21, 2019 | 7.766 | 7.816 | 7.715 | 7.807 | 3,232 | +0.17(+2.21%) |
Feb 20, 2019 | 7.572 | 7.638 | 7.572 | 7.638 | 1,278 | +0.06(+0.79%) |
Feb 19, 2019 | 7.585 | 7.637 | 7.578 | 7.578 | 2,554 | +0.02(+0.26%) |
Feb 15, 2019 | 7.630 | 7.630 | 7.539 | 7.559 | 5,663 | -0.06(-0.72%) |
Feb 14, 2019 | 7.831 | 7.885 | 7.614 | 7.614 | 4,070 | -0.28(-3.52%) |
Feb 13, 2019 | 7.979 | 7.979 | 7.889 | 7.891 | 1,464 | -0.14(-1.72%) |
Feb 12, 2019 | 8.029 | 8.029 | 8.029 | 8.029 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.784 | 8.016 | 7.480 | 8.016 | 10,731 | -0.05(-0.65%) |
Feb 08, 2019 | 8.088 | 8.101 | 8.036 | 8.068 | 3,520 | -0.03(-0.40%) |
Feb 07, 2019 | 8.186 | 8.186 | 8.101 | 8.101 | 4,042 | -0.16(-1.90%) |
Feb 06, 2019 | 8.447 | 8.447 | 8.003 | 8.258 | 23,092 | -0.16(-1.86%) |
Feb 05, 2019 | 8.414 | 8.414 | 8.414 | 8.414 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.558 | 8.558 | 8.414 | 8.414 | 4,514 | -0.05(-0.62%) |