Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.820 | 7.980 | 7.490 | 7.510 | 105,462 | -0.31(-3.96%) |
Apr 29, 2019 | 7.900 | 8.080 | 7.750 | 7.820 | 54,474 | -0.06(-0.76%) |
Apr 26, 2019 | 7.800 | 7.880 | 7.420 | 7.880 | 89,900 | +0.02(+0.25%) |
Apr 25, 2019 | 8.050 | 8.050 | 7.660 | 7.860 | 113,001 | -0.26(-3.20%) |
Apr 24, 2019 | 8.220 | 8.375 | 8.060 | 8.120 | 50,472 | -0.06(-0.73%) |
Apr 23, 2019 | 8.250 | 8.510 | 8.130 | 8.180 | 102,462 | -0.10(-1.21%) |
Apr 22, 2019 | 8.040 | 8.370 | 7.980 | 8.280 | 77,676 | +0.18(+2.22%) |
Apr 18, 2019 | 8.220 | 8.220 | 7.900 | 8.100 | 146,300 | -0.10(-1.22%) |
Apr 17, 2019 | 8.370 | 8.420 | 7.850 | 8.200 | 159,655 | -0.12(-1.44%) |
Apr 16, 2019 | 8.550 | 8.750 | 7.740 | 8.320 | 315,213 | -0.19(-2.23%) |
Apr 15, 2019 | 9.030 | 9.130 | 8.300 | 8.510 | 216,805 | -0.50(-5.55%) |
Apr 12, 2019 | 9.050 | 9.563 | 8.880 | 9.010 | 208,800 | +0.02(+0.22%) |
Apr 11, 2019 | 9.760 | 9.760 | 8.730 | 8.990 | 394,210 | -0.65(-6.74%) |
Apr 10, 2019 | 8.760 | 9.700 | 8.750 | 9.640 | 300,411 | +0.93(+10.68%) |
Apr 09, 2019 | 8.820 | 8.900 | 8.600 | 8.710 | 151,649 | -0.14(-1.58%) |
Apr 08, 2019 | 8.580 | 9.290 | 8.490 | 8.850 | 180,998 | +0.31(+3.63%) |
Apr 05, 2019 | 8.290 | 8.670 | 8.270 | 8.540 | 168,600 | +0.17(+2.03%) |
Apr 04, 2019 | 8.210 | 8.380 | 8.110 | 8.370 | 118,377 | +0.25(+3.08%) |
Apr 03, 2019 | 7.730 | 8.385 | 7.682 | 8.120 | 235,225 | +0.38(+4.91%) |
Apr 02, 2019 | 7.670 | 7.840 | 7.450 | 7.740 | 105,728 | +0.06(+0.78%) |
Apr 01, 2019 | 7.920 | 8.090 | 7.570 | 7.680 | 185,404 | -0.24(-3.03%) |
Mar 29, 2019 | 7.300 | 7.920 | 6.990 | 7.920 | 275,600 | +0.36(+4.76%) |
Mar 28, 2019 | 7.370 | 7.720 | 7.300 | 7.560 | 179,055 | +0.27(+3.70%) |
Mar 27, 2019 | 7.140 | 7.350 | 7.100 | 7.290 | 100,986 | +0.16(+2.24%) |
Mar 26, 2019 | 7.300 | 7.320 | 7.000 | 7.130 | 84,111 | -0.12(-1.66%) |
Mar 25, 2019 | 7.270 | 7.420 | 7.050 | 7.250 | 206,865 | -0.05(-0.68%) |
Mar 22, 2019 | 7.390 | 7.630 | 7.170 | 7.300 | 280,700 | -0.16(-2.14%) |
Mar 21, 2019 | 7.380 | 7.850 | 7.290 | 7.460 | 550,636 | +0.01(+0.13%) |
Mar 20, 2019 | 7.240 | 7.725 | 7.170 | 7.450 | 336,608 | +0.34(+4.78%) |
Mar 19, 2019 | 7.350 | 7.400 | 6.770 | 7.110 | 318,705 | -0.24(-3.27%) |
Mar 18, 2019 | 7.050 | 7.660 | 6.700 | 7.350 | 722,267 | +0.64(+9.54%) |
Mar 15, 2019 | 5.810 | 6.715 | 5.735 | 6.710 | 606,500 | +0.91(+15.69%) |
Mar 14, 2019 | 5.950 | 5.950 | 5.620 | 5.800 | 281,413 | +0.20(+3.57%) |
Mar 13, 2019 | 5.680 | 5.950 | 5.570 | 5.600 | 206,156 | -0.04(-0.71%) |
Mar 12, 2019 | 5.700 | 5.780 | 5.460 | 5.640 | 308,516 | +0.03(+0.53%) |
Mar 11, 2019 | 5.770 | 5.870 | 5.510 | 5.610 | 327,160 | +0.20(+3.70%) |
Mar 08, 2019 | 5.200 | 5.410 | 5.000 | 5.410 | 441,600 | +0.39(+7.77%) |
Mar 07, 2019 | 4.810 | 5.050 | 4.810 | 5.020 | 238,689 | +0.20(+4.15%) |
Mar 06, 2019 | 4.820 | 4.900 | 4.700 | 4.820 | 83,750 | -0.04(-0.82%) |
Mar 05, 2019 | 5.020 | 5.020 | 4.760 | 4.860 | 76,510 | -0.11(-2.21%) |
Mar 04, 2019 | 5.000 | 5.060 | 4.810 | 4.970 | 127,381 | +0.07(+1.43%) |
Mar 01, 2019 | 4.820 | 4.920 | 4.730 | 4.900 | 65,300 | +0.08(+1.66%) |
Feb 28, 2019 | 4.700 | 4.996 | 4.620 | 4.820 | 97,161 | -0.11(-2.23%) |
Feb 27, 2019 | 4.980 | 5.025 | 4.900 | 4.930 | 61,838 | -0.04(-0.80%) |
Feb 26, 2019 | 5.070 | 5.070 | 4.860 | 4.970 | 118,322 | +0.01(+0.20%) |
Feb 25, 2019 | 4.980 | 5.100 | 4.900 | 4.960 | 183,896 | +0.06(+1.22%) |
Feb 22, 2019 | 4.860 | 4.950 | 4.700 | 4.900 | 280,500 | +0.10(+2.08%) |
Feb 21, 2019 | 4.590 | 4.800 | 4.560 | 4.800 | 219,991 | +0.24(+5.26%) |
Feb 20, 2019 | 4.530 | 4.610 | 4.490 | 4.560 | 73,053 | +0.01(+0.22%) |
Feb 19, 2019 | 4.350 | 4.580 | 4.350 | 4.550 | 133,585 | +0.27(+6.31%) |
Feb 15, 2019 | 4.410 | 4.520 | 4.020 | 4.280 | 415,900 | -0.15(-3.39%) |
Feb 14, 2019 | 4.390 | 4.567 | 4.390 | 4.430 | 147,815 | +0.04(+0.91%) |
Feb 13, 2019 | 4.420 | 4.510 | 4.320 | 4.390 | 173,425 | -0.06(-1.35%) |
Feb 12, 2019 | 4.470 | 4.500 | 4.310 | 4.450 | 217,570 | -0.01(-0.22%) |
Feb 11, 2019 | 4.480 | 4.730 | 4.390 | 4.460 | 363,789 | +0.11(+2.53%) |
Feb 08, 2019 | 4.420 | 4.480 | 4.310 | 4.350 | 389,900 | -0.15(-3.33%) |
Feb 07, 2019 | 4.530 | 4.750 | 4.450 | 4.500 | 268,909 | -0.12(-2.60%) |
Feb 06, 2019 | 4.850 | 4.860 | 4.617 | 4.620 | 1,189,882 | -1.43(-23.64%) |
Feb 05, 2019 | 6.100 | 6.310 | 6.010 | 6.050 | 119,423 | -0.10(-1.63%) |
Feb 04, 2019 | 6.220 | 6.280 | 6.050 | 6.150 | 44,543 | -0.01(-0.16%) |