Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.995 | 10.00 | 9.807 | 9.843 | 229,131 | -0.13(-1.34%) |
Apr 29, 2019 | 10.07 | 10.07 | 9.904 | 9.976 | 139,255 | -0.04(-0.42%) |
Apr 26, 2019 | 10.09 | 10.10 | 9.922 | 10.02 | 194,144 | -0.01(-0.12%) |
Apr 25, 2019 | 10.07 | 10.07 | 9.910 | 10.03 | 255,040 | -0.05(-0.54%) |
Apr 24, 2019 | 10.19 | 10.22 | 10.03 | 10.09 | 128,227 | -0.09(-0.89%) |
Apr 23, 2019 | 10.17 | 10.21 | 10.09 | 10.18 | 130,923 | -0.01(-0.06%) |
Apr 22, 2019 | 10.30 | 10.33 | 10.15 | 10.18 | 112,172 | -0.13(-1.23%) |
Apr 18, 2019 | 10.30 | 10.33 | 10.25 | 10.31 | 86,011 | +0.05(+0.47%) |
Apr 17, 2019 | 10.30 | 10.31 | 10.24 | 10.26 | 123,651 | -0.04(-0.35%) |
Apr 16, 2019 | 10.36 | 10.36 | 10.27 | 10.30 | 81,770 | +0.00(+0.00%) |
Apr 15, 2019 | 10.27 | 10.32 | 10.18 | 10.30 | 203,131 | -0.01(-0.06%) |
Apr 12, 2019 | 10.36 | 10.36 | 10.27 | 10.30 | 294,023 | +0.02(+0.24%) |
Apr 11, 2019 | 10.19 | 10.30 | 10.18 | 10.28 | 75,425 | +0.09(+0.89%) |
Apr 10, 2019 | 10.26 | 10.26 | 10.16 | 10.19 | 122,268 | -0.05(-0.47%) |
Apr 09, 2019 | 10.29 | 10.32 | 10.18 | 10.24 | 110,062 | -0.06(-0.59%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.23 | 10.30 | 153,266 | -0.05(-0.47%) |
Apr 05, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 131,575 | +0.01(+0.12%) |
Apr 04, 2019 | 10.38 | 10.39 | 10.32 | 10.33 | 54,150 | -0.02(-0.23%) |
Apr 03, 2019 | 10.40 | 10.43 | 10.32 | 10.36 | 358,090 | -0.04(-0.35%) |
Apr 02, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 190,058 | -0.01(-0.06%) |
Apr 01, 2019 | 10.41 | 10.45 | 10.36 | 10.40 | 84,669 | +0.04(+0.35%) |
Mar 29, 2019 | 10.32 | 10.44 | 10.30 | 10.36 | 139,665 | -0.01(-0.06%) |
Mar 28, 2019 | 10.42 | 10.45 | 10.30 | 10.37 | 209,514 | -0.01(-0.06%) |
Mar 27, 2019 | 10.36 | 10.38 | 10.30 | 10.38 | 98,883 | +0.05(+0.53%) |
Mar 26, 2019 | 10.33 | 10.38 | 10.27 | 10.32 | 269,974 | +0.04(+0.35%) |
Mar 25, 2019 | 10.26 | 10.39 | 10.24 | 10.29 | 102,960 | +0.03(+0.30%) |
Mar 22, 2019 | 10.44 | 10.44 | 10.26 | 10.26 | 230,133 | -0.24(-2.25%) |
Mar 21, 2019 | 10.60 | 10.68 | 10.42 | 10.49 | 208,180 | -0.13(-1.20%) |
Mar 20, 2019 | 10.53 | 10.64 | 10.45 | 10.62 | 273,819 | +0.07(+0.63%) |
Mar 19, 2019 | 10.51 | 10.61 | 10.48 | 10.55 | 132,439 | +0.04(+0.35%) |
Mar 18, 2019 | 10.48 | 10.54 | 10.44 | 10.52 | 106,995 | +0.05(+0.46%) |
Mar 15, 2019 | 10.28 | 10.50 | 10.28 | 10.47 | 201,738 | +0.15(+1.47%) |
Mar 14, 2019 | 10.24 | 10.32 | 10.19 | 10.32 | 234,442 | +0.21(+2.04%) |
Mar 13, 2019 | 10.17 | 10.25 | 10.01 | 10.11 | 478,487 | -0.02(-0.23%) |
Mar 12, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 234,412 | +0.05(+0.53%) |
Mar 11, 2019 | 10.10 | 10.17 | 9.979 | 10.08 | 432,429 | +0.07(+0.65%) |
Mar 08, 2019 | 9.593 | 10.21 | 9.593 | 10.01 | 1,704,067 | +0.37(+3.82%) |
Mar 07, 2019 | 9.563 | 9.682 | 9.539 | 9.646 | 336,624 | +0.08(+0.87%) |
Mar 06, 2019 | 9.599 | 9.730 | 9.492 | 9.563 | 607,799 | -0.04(-0.37%) |
Mar 05, 2019 | 9.498 | 9.706 | 9.456 | 9.599 | 398,120 | +0.10(+1.06%) |
Mar 04, 2019 | 9.504 | 9.575 | 9.439 | 9.498 | 704,974 | +0.00(+0.00%) |
Mar 01, 2019 | 9.629 | 9.676 | 9.444 | 9.498 | 1,120,725 | -0.02(-0.19%) |
Feb 28, 2019 | 9.759 | 9.777 | 9.474 | 9.516 | 999,341 | -0.08(-0.87%) |
Feb 27, 2019 | 9.652 | 9.801 | 9.545 | 9.599 | 667,091 | -0.05(-0.55%) |
Feb 26, 2019 | 9.504 | 9.718 | 9.492 | 9.652 | 413,366 | +0.15(+1.63%) |
Feb 25, 2019 | 9.421 | 9.551 | 9.385 | 9.498 | 564,477 | +0.08(+0.88%) |
Feb 22, 2019 | 9.468 | 9.468 | 9.373 | 9.415 | 714,489 | -0.04(-0.44%) |
Feb 21, 2019 | 9.492 | 9.524 | 9.421 | 9.456 | 584,070 | -0.02(-0.19%) |
Feb 20, 2019 | 9.415 | 9.605 | 9.302 | 9.474 | 1,624,788 | +0.10(+1.08%) |
Feb 19, 2019 | 9.308 | 9.771 | 9.165 | 9.373 | 1,640,272 | +0.41(+4.57%) |
Feb 15, 2019 | 8.957 | 9.005 | 8.850 | 8.963 | 339,231 | +0.08(+0.94%) |
Feb 14, 2019 | 8.839 | 8.928 | 8.821 | 8.880 | 387,203 | +0.03(+0.34%) |
Feb 13, 2019 | 8.850 | 8.928 | 8.791 | 8.850 | 382,874 | +0.04(+0.47%) |
Feb 12, 2019 | 8.850 | 9.011 | 8.809 | 8.809 | 361,611 | -0.03(-0.34%) |
Feb 11, 2019 | 8.773 | 8.845 | 8.720 | 8.839 | 264,137 | +0.09(+1.02%) |
Feb 08, 2019 | 8.548 | 8.761 | 8.494 | 8.749 | 363,978 | +0.19(+2.22%) |
Feb 07, 2019 | 8.613 | 8.761 | 8.530 | 8.559 | 550,670 | -0.17(-1.91%) |
Feb 06, 2019 | 8.767 | 8.785 | 8.464 | 8.726 | 728,281 | -0.04(-0.41%) |
Feb 05, 2019 | 8.738 | 8.874 | 8.732 | 8.761 | 221,168 | +0.03(+0.34%) |
Feb 04, 2019 | 8.637 | 8.749 | 8.631 | 8.732 | 192,504 | +0.08(+0.96%) |