Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.490 | 8.630 | 8.220 | 8.480 | 38,912 | -0.02(-0.24%) |
Apr 29, 2019 | 8.570 | 8.590 | 8.240 | 8.500 | 50,896 | -0.12(-1.39%) |
Apr 26, 2019 | 8.180 | 8.850 | 8.150 | 8.620 | 56,700 | +0.37(+4.48%) |
Apr 25, 2019 | 8.350 | 8.360 | 8.105 | 8.250 | 26,460 | -0.14(-1.67%) |
Apr 24, 2019 | 8.690 | 8.690 | 8.200 | 8.390 | 51,866 | -0.32(-3.67%) |
Apr 23, 2019 | 9.050 | 9.160 | 8.620 | 8.710 | 65,283 | -0.34(-3.76%) |
Apr 22, 2019 | 9.220 | 9.220 | 9.000 | 9.050 | 58,400 | -0.19(-2.06%) |
Apr 18, 2019 | 8.960 | 9.240 | 8.885 | 9.240 | 111,100 | +0.32(+3.59%) |
Apr 17, 2019 | 9.090 | 9.090 | 8.800 | 8.920 | 64,253 | +0.03(+0.34%) |
Apr 16, 2019 | 8.690 | 9.120 | 8.650 | 8.890 | 134,527 | +0.30(+3.49%) |
Apr 15, 2019 | 8.500 | 8.650 | 8.410 | 8.590 | 59,923 | +0.19(+2.26%) |
Apr 12, 2019 | 8.600 | 8.623 | 8.400 | 8.400 | 72,000 | -0.04(-0.47%) |
Apr 11, 2019 | 8.070 | 8.450 | 8.060 | 8.440 | 60,210 | +0.40(+4.98%) |
Apr 10, 2019 | 7.990 | 8.120 | 7.949 | 8.040 | 55,326 | +0.09(+1.13%) |
Apr 09, 2019 | 7.990 | 7.990 | 7.800 | 7.950 | 38,258 | +0.00(+0.00%) |
Apr 08, 2019 | 7.940 | 7.960 | 7.795 | 7.950 | 40,061 | +0.03(+0.38%) |
Apr 05, 2019 | 7.910 | 7.930 | 7.820 | 7.920 | 40,400 | +0.07(+0.89%) |
Apr 04, 2019 | 7.620 | 7.867 | 7.600 | 7.850 | 51,669 | +0.23(+3.02%) |
Apr 03, 2019 | 7.630 | 7.780 | 7.540 | 7.620 | 60,749 | +0.05(+0.66%) |
Apr 02, 2019 | 7.740 | 7.762 | 7.389 | 7.570 | 43,722 | -0.12(-1.56%) |
Apr 01, 2019 | 7.700 | 7.837 | 7.580 | 7.690 | 71,420 | +0.03(+0.39%) |
Mar 29, 2019 | 7.380 | 7.730 | 7.310 | 7.660 | 53,000 | +0.34(+4.64%) |
Mar 28, 2019 | 7.130 | 7.420 | 7.030 | 7.320 | 52,876 | +0.15(+2.09%) |
Mar 27, 2019 | 7.120 | 7.190 | 6.900 | 7.170 | 116,965 | +0.04(+0.56%) |
Mar 26, 2019 | 7.200 | 7.620 | 7.110 | 7.130 | 154,013 | +0.02(+0.28%) |
Mar 25, 2019 | 7.380 | 7.430 | 7.110 | 7.110 | 76,790 | -0.31(-4.18%) |
Mar 22, 2019 | 7.600 | 7.795 | 7.420 | 7.420 | 110,500 | -0.20(-2.62%) |
Mar 21, 2019 | 7.600 | 7.841 | 7.600 | 7.620 | 84,739 | -0.11(-1.42%) |
Mar 20, 2019 | 7.910 | 8.086 | 7.730 | 7.730 | 56,385 | -0.19(-2.40%) |
Mar 19, 2019 | 7.990 | 8.020 | 7.690 | 7.920 | 62,319 | -0.05(-0.63%) |
Mar 18, 2019 | 8.060 | 8.370 | 7.560 | 7.970 | 144,665 | -0.24(-2.92%) |
Mar 15, 2019 | 7.520 | 8.534 | 7.500 | 8.210 | 492,100 | -0.18(-2.15%) |
Mar 14, 2019 | 8.450 | 8.650 | 8.190 | 8.390 | 206,112 | -0.01(-0.12%) |
Mar 13, 2019 | 8.400 | 8.600 | 8.330 | 8.400 | 64,688 | +0.03(+0.36%) |
Mar 12, 2019 | 8.450 | 8.520 | 8.330 | 8.370 | 77,354 | +0.01(+0.12%) |
Mar 11, 2019 | 8.470 | 8.560 | 8.200 | 8.360 | 129,608 | +0.04(+0.48%) |
Mar 08, 2019 | 8.140 | 8.735 | 8.140 | 8.320 | 88,200 | +0.18(+2.21%) |
Mar 07, 2019 | 8.470 | 8.470 | 8.140 | 8.140 | 78,466 | -0.33(-3.90%) |
Mar 06, 2019 | 8.656 | 8.725 | 8.400 | 8.470 | 120,015 | -0.28(-3.20%) |
Mar 05, 2019 | 9.040 | 9.050 | 8.624 | 8.750 | 93,392 | -0.25(-2.78%) |
Mar 04, 2019 | 9.140 | 9.255 | 8.840 | 9.000 | 67,637 | -0.14(-1.53%) |
Mar 01, 2019 | 9.000 | 9.330 | 8.950 | 9.140 | 64,200 | -0.02(-0.22%) |
Feb 28, 2019 | 9.210 | 9.410 | 9.070 | 9.160 | 80,537 | -0.32(-3.38%) |
Feb 27, 2019 | 9.510 | 9.720 | 9.260 | 9.480 | 121,423 | -0.04(-0.42%) |
Feb 26, 2019 | 9.210 | 9.830 | 8.810 | 9.520 | 200,998 | +0.57(+6.37%) |
Feb 25, 2019 | 9.090 | 9.219 | 8.667 | 8.950 | 154,476 | +0.21(+2.40%) |
Feb 22, 2019 | 8.450 | 8.920 | 8.450 | 8.740 | 130,100 | +0.02(+0.23%) |
Feb 21, 2019 | 8.640 | 8.890 | 8.141 | 8.720 | 180,342 | -0.13(-1.47%) |
Feb 20, 2019 | 8.140 | 8.920 | 7.939 | 8.850 | 815,155 | +1.42(+19.11%) |
Feb 19, 2019 | 6.150 | 7.490 | 6.150 | 7.430 | 475,517 | +1.18(+18.88%) |
Feb 15, 2019 | 6.210 | 6.290 | 6.130 | 6.250 | 10,400 | +0.04(+0.64%) |
Feb 14, 2019 | 5.910 | 6.300 | 5.910 | 6.210 | 13,199 | +0.26(+4.37%) |
Feb 13, 2019 | 6.080 | 6.360 | 5.900 | 5.950 | 28,383 | -0.05(-0.83%) |
Feb 12, 2019 | 6.430 | 6.540 | 5.930 | 6.000 | 48,620 | -0.35(-5.51%) |
Feb 11, 2019 | 6.510 | 6.550 | 6.350 | 6.350 | 29,641 | -0.24(-3.64%) |
Feb 08, 2019 | 6.800 | 6.890 | 6.570 | 6.590 | 21,100 | -0.17(-2.51%) |
Feb 07, 2019 | 6.920 | 6.930 | 6.690 | 6.760 | 7,378 | -0.14(-2.03%) |
Feb 06, 2019 | 6.780 | 6.950 | 6.660 | 6.900 | 23,044 | +0.10(+1.47%) |
Feb 05, 2019 | 6.840 | 6.850 | 6.563 | 6.800 | 3,133 | +0.04(+0.59%) |
Feb 04, 2019 | 6.870 | 6.890 | 6.601 | 6.760 | 29,782 | -0.11(-1.60%) |