Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.410 | 9.008 | 8.410 | 8.490 | 130,580 | -0.48(-5.35%) |
Apr 29, 2019 | 8.900 | 9.320 | 8.860 | 8.970 | 72,728 | -0.04(-0.44%) |
Apr 26, 2019 | 8.470 | 9.040 | 8.438 | 9.010 | 52,600 | +0.55(+6.50%) |
Apr 25, 2019 | 8.420 | 8.480 | 8.340 | 8.460 | 18,618 | +0.01(+0.12%) |
Apr 24, 2019 | 8.420 | 8.480 | 8.287 | 8.450 | 21,376 | +0.03(+0.36%) |
Apr 23, 2019 | 8.200 | 8.440 | 8.060 | 8.420 | 63,222 | +0.23(+2.81%) |
Apr 22, 2019 | 8.550 | 8.640 | 7.815 | 8.190 | 74,877 | -0.35(-4.10%) |
Apr 18, 2019 | 8.220 | 8.800 | 8.000 | 8.540 | 155,600 | +0.33(+4.02%) |
Apr 17, 2019 | 8.774 | 8.824 | 8.130 | 8.210 | 52,920 | -0.65(-7.34%) |
Apr 16, 2019 | 9.040 | 9.130 | 8.690 | 8.860 | 33,620 | -0.13(-1.45%) |
Apr 15, 2019 | 8.780 | 9.010 | 8.540 | 8.990 | 49,182 | +0.21(+2.39%) |
Apr 12, 2019 | 8.920 | 8.980 | 8.570 | 8.780 | 25,600 | -0.08(-0.90%) |
Apr 11, 2019 | 9.330 | 9.690 | 8.780 | 8.860 | 85,146 | -0.48(-5.14%) |
Apr 10, 2019 | 9.780 | 9.780 | 8.370 | 9.340 | 92,637 | +0.48(+5.42%) |
Apr 09, 2019 | 9.640 | 9.700 | 8.780 | 8.860 | 123,385 | -0.79(-8.19%) |
Apr 08, 2019 | 8.990 | 9.940 | 8.940 | 9.650 | 171,113 | +0.65(+7.22%) |
Apr 05, 2019 | 8.940 | 9.100 | 8.880 | 9.000 | 86,100 | +0.05(+0.56%) |
Apr 04, 2019 | 8.650 | 9.000 | 8.520 | 8.950 | 63,541 | +0.31(+3.59%) |
Apr 03, 2019 | 9.000 | 9.065 | 8.380 | 8.640 | 65,390 | -0.31(-3.46%) |
Apr 02, 2019 | 8.180 | 9.110 | 8.170 | 8.950 | 129,469 | +0.78(+9.55%) |
Apr 01, 2019 | 7.990 | 8.200 | 7.760 | 8.170 | 91,308 | +0.44(+5.69%) |
Mar 29, 2019 | 7.640 | 7.860 | 7.470 | 7.730 | 68,600 | +0.08(+1.05%) |
Mar 28, 2019 | 7.480 | 7.760 | 7.400 | 7.650 | 26,751 | +0.34(+4.65%) |
Mar 27, 2019 | 7.720 | 7.720 | 6.910 | 7.310 | 68,434 | -0.42(-5.43%) |
Mar 26, 2019 | 7.490 | 7.860 | 7.490 | 7.730 | 70,899 | +0.39(+5.31%) |
Mar 25, 2019 | 7.990 | 8.000 | 6.750 | 7.340 | 143,117 | -0.61(-7.67%) |
Mar 22, 2019 | 8.600 | 8.600 | 7.780 | 7.950 | 154,400 | -0.70(-8.09%) |
Mar 21, 2019 | 9.290 | 9.310 | 8.560 | 8.650 | 196,814 | -0.64(-6.89%) |
Mar 20, 2019 | 9.170 | 9.400 | 8.810 | 9.290 | 159,476 | +0.25(+2.77%) |
Mar 19, 2019 | 8.570 | 9.300 | 8.440 | 9.040 | 162,018 | +0.48(+5.61%) |
Mar 18, 2019 | 8.090 | 9.540 | 8.000 | 8.560 | 349,346 | +0.55(+6.87%) |
Mar 15, 2019 | 7.210 | 8.010 | 7.168 | 8.010 | 317,100 | +0.85(+11.87%) |
Mar 14, 2019 | 7.240 | 7.240 | 6.960 | 7.160 | 121,422 | -0.14(-1.92%) |
Mar 13, 2019 | 7.170 | 7.330 | 7.130 | 7.300 | 35,953 | +0.22(+3.11%) |
Mar 12, 2019 | 7.050 | 7.290 | 6.940 | 7.080 | 63,124 | +0.04(+0.57%) |
Mar 11, 2019 | 6.510 | 7.170 | 6.480 | 7.040 | 85,123 | +0.54(+8.31%) |
Mar 08, 2019 | 6.330 | 6.570 | 6.231 | 6.500 | 37,600 | +0.15(+2.36%) |
Mar 07, 2019 | 6.400 | 6.400 | 6.240 | 6.350 | 77,662 | -0.07(-1.09%) |
Mar 06, 2019 | 6.920 | 6.920 | 6.320 | 6.420 | 99,975 | -0.44(-6.41%) |
Mar 05, 2019 | 6.820 | 7.200 | 6.670 | 6.860 | 108,223 | +0.05(+0.73%) |
Mar 04, 2019 | 6.810 | 6.990 | 6.561 | 6.810 | 89,699 | +0.02(+0.29%) |
Mar 01, 2019 | 6.460 | 6.850 | 6.230 | 6.790 | 47,400 | +0.39(+6.09%) |
Feb 28, 2019 | 6.330 | 6.560 | 6.300 | 6.400 | 61,644 | -0.22(-3.32%) |
Feb 27, 2019 | 6.900 | 6.990 | 6.550 | 6.620 | 107,916 | -0.28(-4.06%) |
Feb 26, 2019 | 6.400 | 6.980 | 6.400 | 6.900 | 99,878 | +0.48(+7.48%) |
Feb 25, 2019 | 6.280 | 6.530 | 6.280 | 6.420 | 103,055 | +0.19(+3.05%) |
Feb 22, 2019 | 6.500 | 6.500 | 6.160 | 6.230 | 44,200 | -0.27(-4.15%) |
Feb 21, 2019 | 6.270 | 6.516 | 6.200 | 6.500 | 67,960 | +0.30(+4.84%) |
Feb 20, 2019 | 6.230 | 6.370 | 6.180 | 6.200 | 101,177 | -0.04(-0.64%) |
Feb 19, 2019 | 6.460 | 6.810 | 6.100 | 6.240 | 146,702 | -0.22(-3.41%) |
Feb 15, 2019 | 6.150 | 6.580 | 6.120 | 6.460 | 71,500 | +0.35(+5.73%) |
Feb 14, 2019 | 6.000 | 6.210 | 5.780 | 6.110 | 163,040 | +0.11(+1.83%) |
Feb 13, 2019 | 5.440 | 6.070 | 5.410 | 6.000 | 132,562 | +0.73(+13.85%) |
Feb 12, 2019 | 5.270 | 5.650 | 5.140 | 5.270 | 114,788 | +0.07(+1.35%) |
Feb 11, 2019 | 5.400 | 5.425 | 5.150 | 5.200 | 66,923 | -0.23(-4.24%) |
Feb 08, 2019 | 4.690 | 5.460 | 4.690 | 5.430 | 95,800 | +0.73(+15.53%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.700 | 4.700 | 62,442 | -0.38(-7.48%) |
Feb 06, 2019 | 5.210 | 5.220 | 5.050 | 5.080 | 20,715 | -0.10(-1.93%) |
Feb 05, 2019 | 5.340 | 5.340 | 5.150 | 5.180 | 17,879 | -0.08(-1.52%) |
Feb 04, 2019 | 5.280 | 5.394 | 5.210 | 5.260 | 32,146 | -0.01(-0.19%) |