Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.860 | 9.880 | 9.650 | 9.750 | 151,863 | -0.20(-2.01%) |
Apr 29, 2019 | 10.34 | 10.37 | 9.930 | 9.950 | 428,581 | -0.05(-0.50%) |
Apr 26, 2019 | 10.02 | 10.12 | 9.690 | 10.00 | 278,300 | +0.45(+4.71%) |
Apr 25, 2019 | 9.500 | 9.710 | 9.450 | 9.550 | 311,828 | +0.20(+2.14%) |
Apr 24, 2019 | 9.600 | 9.660 | 9.290 | 9.350 | 313,546 | +0.25(+2.75%) |
Apr 23, 2019 | 9.000 | 9.290 | 8.960 | 9.100 | 209,745 | +0.42(+4.84%) |
Apr 22, 2019 | 8.760 | 8.871 | 8.640 | 8.680 | 35,825 | -0.08(-0.91%) |
Apr 18, 2019 | 8.910 | 8.920 | 8.680 | 8.760 | 87,400 | -0.20(-2.23%) |
Apr 17, 2019 | 9.090 | 9.090 | 8.880 | 8.960 | 156,460 | -0.08(-0.88%) |
Apr 16, 2019 | 9.170 | 9.240 | 8.970 | 9.040 | 935,400 | +0.00(+0.00%) |
Apr 15, 2019 | 9.300 | 9.330 | 8.990 | 9.040 | 188,181 | -0.21(-2.27%) |
Apr 12, 2019 | 9.150 | 9.300 | 9.050 | 9.250 | 268,100 | +0.21(+2.32%) |
Apr 11, 2019 | 9.110 | 9.120 | 8.980 | 9.040 | 124,374 | -0.05(-0.55%) |
Apr 10, 2019 | 8.950 | 9.130 | 8.950 | 9.090 | 137,662 | +0.08(+0.89%) |
Apr 09, 2019 | 9.120 | 9.120 | 8.950 | 9.010 | 217,998 | -0.22(-2.38%) |
Apr 08, 2019 | 9.240 | 9.450 | 9.070 | 9.230 | 273,529 | +0.42(+4.77%) |
Apr 05, 2019 | 8.610 | 8.850 | 8.570 | 8.810 | 310,100 | +0.05(+0.57%) |
Apr 04, 2019 | 7.940 | 9.130 | 7.920 | 8.760 | 1,944,351 | +0.92(+11.73%) |
Apr 03, 2019 | 7.720 | 7.980 | 7.699 | 7.840 | 115,244 | +0.14(+1.82%) |
Apr 02, 2019 | 7.590 | 7.780 | 7.550 | 7.700 | 34,115 | +0.12(+1.58%) |
Apr 01, 2019 | 7.660 | 7.730 | 7.440 | 7.580 | 111,344 | -0.13(-1.69%) |
Mar 29, 2019 | 7.520 | 7.730 | 7.450 | 7.710 | 210,000 | +0.27(+3.63%) |
Mar 28, 2019 | 7.430 | 7.540 | 7.340 | 7.440 | 124,088 | -0.03(-0.40%) |
Mar 27, 2019 | 7.630 | 7.630 | 7.270 | 7.470 | 210,949 | -0.17(-2.23%) |
Mar 26, 2019 | 7.390 | 7.710 | 7.390 | 7.640 | 196,636 | +0.19(+2.55%) |
Mar 25, 2019 | 7.430 | 7.580 | 7.160 | 7.450 | 216,542 | -0.19(-2.49%) |
Mar 22, 2019 | 7.780 | 7.880 | 7.630 | 7.640 | 273,600 | -0.53(-6.49%) |
Mar 21, 2019 | 8.030 | 8.240 | 7.910 | 8.170 | 232,273 | +0.00(+0.00%) |
Mar 20, 2019 | 8.400 | 8.410 | 8.110 | 8.170 | 140,286 | -0.30(-3.54%) |
Mar 19, 2019 | 8.050 | 8.570 | 8.030 | 8.470 | 354,965 | +0.29(+3.55%) |
Mar 18, 2019 | 8.260 | 8.265 | 8.050 | 8.180 | 139,023 | -0.06(-0.73%) |
Mar 15, 2019 | 8.420 | 8.430 | 8.170 | 8.240 | 173,800 | +0.02(+0.24%) |
Mar 14, 2019 | 8.500 | 8.560 | 8.130 | 8.220 | 220,910 | -0.41(-4.75%) |
Mar 13, 2019 | 8.600 | 8.670 | 8.460 | 8.630 | 223,705 | +0.11(+1.29%) |
Mar 12, 2019 | 8.620 | 8.680 | 8.490 | 8.520 | 331,557 | -0.06(-0.70%) |
Mar 11, 2019 | 8.550 | 8.610 | 8.440 | 8.580 | 206,145 | +0.22(+2.63%) |
Mar 08, 2019 | 8.500 | 8.540 | 8.250 | 8.360 | 157,600 | -0.14(-1.65%) |
Mar 07, 2019 | 8.670 | 8.710 | 8.460 | 8.500 | 237,149 | +0.10(+1.19%) |
Mar 06, 2019 | 8.750 | 8.920 | 8.210 | 8.400 | 460,085 | -0.97(-10.35%) |
Mar 05, 2019 | 9.490 | 10.12 | 8.760 | 9.370 | 1,184,194 | +0.33(+3.65%) |
Mar 04, 2019 | 8.540 | 9.140 | 8.510 | 9.040 | 666,816 | +0.55(+6.48%) |
Mar 01, 2019 | 8.140 | 8.550 | 8.125 | 8.490 | 324,400 | +0.35(+4.30%) |
Feb 28, 2019 | 8.090 | 8.160 | 7.820 | 8.140 | 360,094 | +0.22(+2.78%) |
Feb 27, 2019 | 7.710 | 8.200 | 7.590 | 7.920 | 313,124 | +0.33(+4.35%) |
Feb 26, 2019 | 7.870 | 7.900 | 7.580 | 7.590 | 164,311 | -0.33(-4.17%) |
Feb 25, 2019 | 7.700 | 7.970 | 7.700 | 7.920 | 420,512 | +0.13(+1.67%) |
Feb 22, 2019 | 7.350 | 7.890 | 7.170 | 7.790 | 775,900 | -0.18(-2.26%) |
Feb 21, 2019 | 8.170 | 8.200 | 7.890 | 7.970 | 173,426 | -0.33(-3.98%) |
Feb 20, 2019 | 8.220 | 8.420 | 8.060 | 8.300 | 636,651 | +0.72(+9.50%) |
Feb 19, 2019 | 7.390 | 7.770 | 7.360 | 7.580 | 359,254 | +0.01(+0.13%) |
Feb 15, 2019 | 7.770 | 7.780 | 7.550 | 7.570 | 246,800 | -0.29(-3.69%) |
Feb 14, 2019 | 7.550 | 8.060 | 7.420 | 7.860 | 1,517,202 | +0.81(+11.49%) |
Feb 13, 2019 | 7.020 | 7.100 | 6.990 | 7.050 | 255,890 | -0.06(-0.84%) |
Feb 12, 2019 | 7.080 | 7.150 | 6.970 | 7.110 | 551,849 | +0.08(+1.14%) |
Feb 11, 2019 | 6.780 | 7.030 | 6.750 | 7.030 | 446,698 | +0.12(+1.74%) |
Feb 08, 2019 | 6.800 | 6.970 | 6.790 | 6.910 | 326,600 | -0.09(-1.29%) |
Feb 07, 2019 | 6.780 | 7.040 | 6.760 | 7.000 | 365,573 | -0.06(-0.85%) |
Feb 06, 2019 | 7.020 | 7.250 | 6.980 | 7.060 | 366,335 | -0.01(-0.14%) |
Feb 05, 2019 | 6.880 | 7.105 | 6.850 | 7.070 | 332,820 | +0.03(+0.43%) |
Feb 04, 2019 | 6.920 | 7.080 | 6.900 | 7.040 | 146,044 | +0.04(+0.57%) |