Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.660 | 7.740 | 7.540 | 7.600 | 486,063 | -0.01(-0.13%) |
Apr 29, 2019 | 7.450 | 7.740 | 7.410 | 7.610 | 683,929 | +0.16(+2.15%) |
Apr 26, 2019 | 7.620 | 7.640 | 7.410 | 7.450 | 349,300 | -0.18(-2.36%) |
Apr 25, 2019 | 7.700 | 7.770 | 7.580 | 7.630 | 272,180 | -0.10(-1.29%) |
Apr 24, 2019 | 7.980 | 8.050 | 7.630 | 7.730 | 299,988 | -0.26(-3.25%) |
Apr 23, 2019 | 7.830 | 8.080 | 7.790 | 7.990 | 630,275 | +0.18(+2.30%) |
Apr 22, 2019 | 7.740 | 7.900 | 7.610 | 7.810 | 542,728 | +0.07(+0.90%) |
Apr 18, 2019 | 8.130 | 8.150 | 7.510 | 7.740 | 653,100 | -0.42(-5.15%) |
Apr 17, 2019 | 8.520 | 8.620 | 7.900 | 8.160 | 400,950 | -0.28(-3.32%) |
Apr 16, 2019 | 8.340 | 8.480 | 8.340 | 8.440 | 373,067 | +0.12(+1.44%) |
Apr 15, 2019 | 8.450 | 8.463 | 8.070 | 8.320 | 521,942 | -0.16(-1.89%) |
Apr 12, 2019 | 8.710 | 8.800 | 8.450 | 8.480 | 463,400 | -0.21(-2.42%) |
Apr 11, 2019 | 8.580 | 8.710 | 8.540 | 8.690 | 534,222 | +0.07(+0.81%) |
Apr 10, 2019 | 8.750 | 8.780 | 8.480 | 8.620 | 611,202 | +0.02(+0.23%) |
Apr 09, 2019 | 8.510 | 8.660 | 8.310 | 8.600 | 587,092 | +0.15(+1.78%) |
Apr 08, 2019 | 8.390 | 8.770 | 8.240 | 8.450 | 842,995 | +0.11(+1.32%) |
Apr 05, 2019 | 8.520 | 8.570 | 8.213 | 8.340 | 543,200 | -0.11(-1.30%) |
Apr 04, 2019 | 8.500 | 8.670 | 8.280 | 8.450 | 590,116 | -0.05(-0.59%) |
Apr 03, 2019 | 8.310 | 9.080 | 8.230 | 8.500 | 1,676,179 | +0.27(+3.28%) |
Apr 02, 2019 | 7.810 | 8.240 | 7.730 | 8.230 | 796,155 | +0.34(+4.31%) |
Apr 01, 2019 | 7.640 | 7.960 | 7.440 | 7.890 | 700,222 | +0.44(+5.91%) |
Mar 29, 2019 | 7.850 | 7.900 | 7.250 | 7.450 | 716,000 | -0.39(-4.97%) |
Mar 28, 2019 | 7.600 | 7.930 | 7.400 | 7.840 | 471,930 | +0.24(+3.16%) |
Mar 27, 2019 | 7.210 | 7.720 | 7.010 | 7.600 | 763,245 | +0.40(+5.56%) |
Mar 26, 2019 | 7.250 | 7.320 | 7.080 | 7.200 | 319,846 | +0.03(+0.42%) |
Mar 25, 2019 | 7.000 | 7.370 | 6.910 | 7.170 | 539,355 | +0.21(+3.02%) |
Mar 22, 2019 | 7.150 | 7.370 | 6.850 | 6.960 | 582,600 | -0.22(-3.06%) |
Mar 21, 2019 | 7.390 | 7.460 | 7.050 | 7.180 | 782,455 | -0.19(-2.58%) |
Mar 20, 2019 | 7.090 | 7.580 | 6.968 | 7.370 | 1,217,450 | +0.39(+5.59%) |
Mar 19, 2019 | 6.510 | 7.150 | 6.510 | 6.980 | 810,563 | +0.45(+6.89%) |
Mar 18, 2019 | 6.060 | 7.080 | 6.010 | 6.530 | 1,344,242 | +0.30(+4.82%) |
Mar 15, 2019 | 5.350 | 6.480 | 5.350 | 6.230 | 2,922,500 | +1.33(+27.14%) |
Mar 14, 2019 | 4.620 | 4.930 | 4.570 | 4.900 | 150,943 | +0.30(+6.52%) |
Mar 13, 2019 | 4.610 | 4.750 | 4.570 | 4.600 | 91,072 | +0.02(+0.44%) |
Mar 12, 2019 | 4.630 | 4.690 | 4.570 | 4.580 | 48,082 | -0.04(-0.87%) |
Mar 11, 2019 | 4.450 | 4.710 | 4.450 | 4.620 | 98,086 | +0.19(+4.29%) |
Mar 08, 2019 | 4.420 | 4.500 | 4.370 | 4.430 | 102,300 | +0.02(+0.45%) |
Mar 07, 2019 | 4.630 | 4.650 | 4.410 | 4.410 | 231,697 | -0.24(-5.16%) |
Mar 06, 2019 | 4.810 | 4.830 | 4.590 | 4.650 | 86,223 | -0.15(-3.12%) |
Mar 05, 2019 | 4.770 | 4.830 | 4.700 | 4.800 | 78,701 | +0.06(+1.27%) |
Mar 04, 2019 | 4.800 | 4.860 | 4.720 | 4.740 | 50,659 | -0.05(-1.04%) |
Mar 01, 2019 | 4.800 | 4.810 | 4.670 | 4.790 | 67,400 | +0.04(+0.84%) |
Feb 28, 2019 | 4.740 | 4.810 | 4.700 | 4.750 | 60,748 | +0.00(+0.00%) |
Feb 27, 2019 | 4.760 | 4.770 | 4.610 | 4.750 | 70,485 | -0.03(-0.63%) |
Feb 26, 2019 | 4.590 | 4.850 | 4.530 | 4.780 | 127,941 | +0.17(+3.69%) |
Feb 25, 2019 | 4.700 | 4.790 | 4.610 | 4.610 | 173,984 | -0.08(-1.71%) |
Feb 22, 2019 | 4.490 | 4.760 | 4.430 | 4.690 | 269,700 | -0.20(-4.09%) |
Feb 21, 2019 | 4.940 | 4.950 | 4.870 | 4.890 | 257,133 | -0.06(-1.21%) |
Feb 20, 2019 | 4.970 | 5.020 | 4.930 | 4.950 | 270,939 | -0.03(-0.60%) |
Feb 19, 2019 | 4.950 | 5.020 | 4.930 | 4.980 | 96,819 | +0.01(+0.20%) |
Feb 15, 2019 | 5.000 | 5.080 | 4.950 | 4.970 | 130,500 | -0.01(-0.20%) |
Feb 14, 2019 | 4.950 | 5.000 | 4.880 | 4.980 | 55,179 | +0.03(+0.61%) |
Feb 13, 2019 | 5.000 | 5.020 | 4.930 | 4.950 | 53,108 | -0.05(-1.00%) |
Feb 12, 2019 | 4.970 | 5.010 | 4.920 | 5.000 | 56,840 | +0.05(+1.01%) |
Feb 11, 2019 | 5.000 | 5.010 | 4.870 | 4.950 | 71,092 | -0.05(-1.00%) |
Feb 08, 2019 | 5.000 | 5.045 | 4.820 | 5.000 | 115,400 | -0.08(-1.57%) |
Feb 07, 2019 | 5.060 | 5.080 | 4.950 | 5.080 | 95,433 | -0.04(-0.78%) |
Feb 06, 2019 | 4.950 | 5.120 | 4.950 | 5.120 | 92,560 | +0.16(+3.23%) |
Feb 05, 2019 | 4.880 | 4.980 | 4.860 | 4.960 | 80,958 | +0.11(+2.27%) |
Feb 04, 2019 | 4.870 | 4.935 | 4.800 | 4.850 | 91,817 | -0.01(-0.21%) |