Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.423 | 7.442 | 7.184 | 7.343 | 331,441 | -0.07(-0.94%) |
Apr 29, 2019 | 7.343 | 7.542 | 7.174 | 7.413 | 325,094 | +0.17(+2.33%) |
Apr 26, 2019 | 7.174 | 7.303 | 6.917 | 7.244 | 270,376 | +0.05(+0.69%) |
Apr 25, 2019 | 7.313 | 7.323 | 7.165 | 7.194 | 353,176 | -0.17(-2.29%) |
Apr 24, 2019 | 7.274 | 7.561 | 7.105 | 7.363 | 475,444 | +0.09(+1.23%) |
Apr 23, 2019 | 6.778 | 7.313 | 6.678 | 7.274 | 512,165 | +0.48(+7.01%) |
Apr 22, 2019 | 6.559 | 6.827 | 6.549 | 6.797 | 479,239 | +0.17(+2.54%) |
Apr 18, 2019 | 6.847 | 6.907 | 6.400 | 6.629 | 720,532 | -0.21(-3.05%) |
Apr 17, 2019 | 7.115 | 7.154 | 6.807 | 6.837 | 402,103 | -0.32(-4.44%) |
Apr 16, 2019 | 6.966 | 7.224 | 6.936 | 7.155 | 530,220 | +0.19(+2.71%) |
Apr 15, 2019 | 6.916 | 6.986 | 6.718 | 6.966 | 372,432 | +0.05(+0.72%) |
Apr 12, 2019 | 7.006 | 7.115 | 6.822 | 6.916 | 347,871 | -0.05(-0.71%) |
Apr 11, 2019 | 7.343 | 7.393 | 6.748 | 6.966 | 612,274 | -0.39(-5.26%) |
Apr 10, 2019 | 7.383 | 7.522 | 7.264 | 7.353 | 728,208 | -0.01(-0.13%) |
Apr 09, 2019 | 7.492 | 7.581 | 7.209 | 7.363 | 486,688 | -0.17(-2.24%) |
Apr 08, 2019 | 7.681 | 7.720 | 7.472 | 7.532 | 298,809 | -0.13(-1.68%) |
Apr 05, 2019 | 7.611 | 7.730 | 7.423 | 7.661 | 498,427 | +0.07(+0.91%) |
Apr 04, 2019 | 7.800 | 7.810 | 7.482 | 7.591 | 315,572 | -0.22(-2.80%) |
Apr 03, 2019 | 8.058 | 8.157 | 7.740 | 7.810 | 319,369 | -0.15(-1.84%) |
Apr 02, 2019 | 7.956 | 8.065 | 7.728 | 7.956 | 456,146 | +0.01(+0.12%) |
Apr 01, 2019 | 8.352 | 8.491 | 7.895 | 7.946 | 464,597 | -0.35(-4.18%) |
Mar 29, 2019 | 8.164 | 8.511 | 8.119 | 8.293 | 726,500 | +0.18(+2.20%) |
Mar 28, 2019 | 8.313 | 8.580 | 8.035 | 8.114 | 328,604 | -0.20(-2.38%) |
Mar 27, 2019 | 8.214 | 8.392 | 8.035 | 8.313 | 263,581 | +0.06(+0.72%) |
Mar 26, 2019 | 8.422 | 8.491 | 8.164 | 8.253 | 360,520 | -0.07(-0.83%) |
Mar 25, 2019 | 8.134 | 8.402 | 7.996 | 8.323 | 626,271 | +0.23(+2.82%) |
Mar 22, 2019 | 8.620 | 8.620 | 8.085 | 8.095 | 556,331 | -0.57(-6.63%) |
Mar 21, 2019 | 8.689 | 8.957 | 8.575 | 8.669 | 311,251 | -0.09(-1.02%) |
Mar 20, 2019 | 8.917 | 9.184 | 8.749 | 8.758 | 399,248 | -0.19(-2.10%) |
Mar 19, 2019 | 9.383 | 9.393 | 8.877 | 8.947 | 766,839 | -0.41(-4.34%) |
Mar 18, 2019 | 9.918 | 10.02 | 9.293 | 9.353 | 615,483 | -0.60(-6.07%) |
Mar 15, 2019 | 9.729 | 10.26 | 9.729 | 9.957 | 796,950 | +0.22(+2.24%) |
Mar 14, 2019 | 9.779 | 9.779 | 9.472 | 9.739 | 732,872 | -0.06(-0.61%) |
Mar 13, 2019 | 10.10 | 10.14 | 9.620 | 9.799 | 817,796 | -0.29(-2.85%) |
Mar 12, 2019 | 9.620 | 10.39 | 9.482 | 10.09 | 821,779 | +0.54(+5.60%) |
Mar 11, 2019 | 9.313 | 9.640 | 8.947 | 9.551 | 612,887 | +0.23(+2.44%) |
Mar 08, 2019 | 9.363 | 9.363 | 8.957 | 9.323 | 423,102 | -0.02(-0.21%) |
Mar 07, 2019 | 9.184 | 9.531 | 8.932 | 9.343 | 483,467 | +0.14(+1.51%) |
Mar 06, 2019 | 9.492 | 9.660 | 9.184 | 9.204 | 561,777 | -0.37(-3.83%) |
Mar 05, 2019 | 9.442 | 9.581 | 8.996 | 9.571 | 589,007 | +0.13(+1.36%) |
Mar 04, 2019 | 9.650 | 9.700 | 9.095 | 9.442 | 729,634 | -0.19(-1.95%) |
Mar 01, 2019 | 9.700 | 9.779 | 9.472 | 9.630 | 682,595 | -0.01(-0.10%) |
Feb 28, 2019 | 9.511 | 9.710 | 9.343 | 9.640 | 520,025 | +0.12(+1.25%) |
Feb 27, 2019 | 9.224 | 9.521 | 9.165 | 9.521 | 402,696 | +0.29(+3.11%) |
Feb 26, 2019 | 9.720 | 9.720 | 9.165 | 9.234 | 845,838 | -0.53(-5.38%) |
Feb 25, 2019 | 9.759 | 9.779 | 9.373 | 9.759 | 671,751 | -0.04(-0.40%) |
Feb 22, 2019 | 9.611 | 10.05 | 9.502 | 9.799 | 644,443 | +0.22(+2.28%) |
Feb 21, 2019 | 10.33 | 10.33 | 9.293 | 9.581 | 1,121,031 | -0.75(-7.29%) |
Feb 20, 2019 | 9.779 | 10.39 | 9.630 | 10.33 | 1,226,958 | +0.47(+4.72%) |
Feb 19, 2019 | 9.511 | 10.22 | 9.244 | 9.868 | 2,612,883 | +0.31(+3.21%) |
Feb 15, 2019 | 8.471 | 9.630 | 8.342 | 9.561 | 4,941,779 | +1.03(+12.08%) |
Feb 14, 2019 | 7.352 | 9.452 | 7.144 | 8.531 | 15,286,205 | +3.26(+61.84%) |
Feb 13, 2019 | 5.231 | 5.370 | 5.073 | 5.271 | 525,475 | +0.09(+1.72%) |
Feb 12, 2019 | 5.063 | 5.281 | 5.015 | 5.182 | 445,795 | +0.22(+4.39%) |
Feb 11, 2019 | 5.023 | 5.202 | 4.894 | 4.964 | 437,198 | -0.04(-0.79%) |
Feb 08, 2019 | 4.805 | 5.023 | 4.706 | 5.003 | 394,135 | +0.16(+3.27%) |
Feb 07, 2019 | 5.261 | 5.301 | 4.805 | 4.845 | 569,893 | -0.42(-7.91%) |
Feb 06, 2019 | 5.350 | 5.480 | 5.231 | 5.261 | 357,342 | -0.04(-0.75%) |
Feb 05, 2019 | 5.320 | 5.439 | 5.231 | 5.301 | 386,335 | +0.01(+0.19%) |
Feb 04, 2019 | 5.152 | 5.301 | 5.103 | 5.291 | 543,875 | +0.11(+2.10%) |