Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.100 | 7.390 | 7.000 | 7.080 | 57,640 | +0.01(+0.14%) |
Apr 29, 2019 | 7.200 | 7.370 | 7.060 | 7.070 | 42,944 | -0.13(-1.81%) |
Apr 26, 2019 | 7.340 | 7.480 | 7.140 | 7.200 | 23,200 | +0.07(+0.98%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.110 | 7.130 | 42,535 | -0.37(-4.93%) |
Apr 24, 2019 | 7.460 | 7.850 | 7.350 | 7.500 | 39,914 | -0.08(-1.06%) |
Apr 23, 2019 | 7.800 | 7.860 | 7.420 | 7.580 | 62,481 | -0.16(-2.07%) |
Apr 22, 2019 | 7.500 | 8.050 | 7.340 | 7.740 | 58,470 | +0.40(+5.45%) |
Apr 18, 2019 | 7.400 | 7.525 | 7.203 | 7.340 | 38,300 | +0.04(+0.55%) |
Apr 17, 2019 | 7.530 | 7.540 | 7.229 | 7.300 | 26,954 | -0.25(-3.31%) |
Apr 16, 2019 | 7.680 | 7.746 | 7.440 | 7.550 | 37,779 | +0.07(+0.94%) |
Apr 15, 2019 | 7.390 | 7.990 | 7.390 | 7.480 | 144,767 | +0.22(+3.03%) |
Apr 12, 2019 | 7.120 | 7.480 | 7.000 | 7.260 | 95,500 | +0.12(+1.68%) |
Apr 11, 2019 | 7.300 | 7.370 | 7.003 | 7.140 | 63,037 | -0.06(-0.83%) |
Apr 10, 2019 | 7.503 | 7.503 | 7.000 | 7.200 | 63,478 | -0.22(-2.96%) |
Apr 09, 2019 | 7.690 | 7.750 | 7.400 | 7.420 | 28,591 | -0.27(-3.51%) |
Apr 08, 2019 | 7.630 | 7.776 | 7.610 | 7.690 | 47,847 | +0.26(+3.50%) |
Apr 05, 2019 | 7.570 | 7.740 | 7.351 | 7.430 | 70,800 | -0.04(-0.54%) |
Apr 04, 2019 | 7.560 | 7.770 | 7.350 | 7.470 | 90,582 | -0.05(-0.66%) |
Apr 03, 2019 | 7.830 | 7.990 | 7.510 | 7.520 | 99,932 | -0.24(-3.09%) |
Apr 02, 2019 | 7.990 | 8.190 | 7.680 | 7.760 | 52,149 | -0.17(-2.14%) |
Apr 01, 2019 | 7.960 | 8.000 | 7.700 | 7.930 | 56,299 | +0.01(+0.13%) |
Mar 29, 2019 | 8.090 | 8.420 | 7.762 | 7.920 | 62,600 | -0.25(-3.06%) |
Mar 28, 2019 | 8.250 | 8.390 | 8.040 | 8.170 | 45,699 | +0.11(+1.36%) |
Mar 27, 2019 | 8.160 | 8.350 | 8.000 | 8.060 | 80,473 | -0.22(-2.66%) |
Mar 26, 2019 | 8.450 | 8.505 | 8.260 | 8.280 | 22,745 | -0.15(-1.78%) |
Mar 25, 2019 | 8.500 | 8.604 | 8.110 | 8.430 | 30,248 | -0.04(-0.47%) |
Mar 22, 2019 | 8.660 | 8.828 | 8.030 | 8.470 | 68,800 | -0.18(-2.08%) |
Mar 21, 2019 | 8.920 | 8.920 | 8.282 | 8.650 | 114,544 | -0.24(-2.75%) |
Mar 20, 2019 | 9.330 | 9.364 | 8.810 | 8.895 | 65,871 | -0.41(-4.35%) |
Mar 19, 2019 | 9.330 | 9.390 | 9.180 | 9.300 | 33,923 | -0.01(-0.11%) |
Mar 18, 2019 | 9.490 | 9.528 | 9.210 | 9.310 | 29,530 | -0.22(-2.31%) |
Mar 15, 2019 | 9.250 | 9.530 | 9.040 | 9.530 | 99,800 | +0.29(+3.14%) |
Mar 14, 2019 | 9.220 | 9.285 | 9.110 | 9.240 | 56,715 | -0.03(-0.32%) |
Mar 13, 2019 | 9.150 | 9.440 | 9.150 | 9.270 | 48,687 | +0.14(+1.53%) |
Mar 12, 2019 | 9.080 | 9.758 | 9.080 | 9.130 | 35,581 | +0.04(+0.44%) |
Mar 11, 2019 | 9.620 | 9.650 | 9.053 | 9.090 | 37,251 | -0.41(-4.32%) |
Mar 08, 2019 | 9.370 | 9.500 | 9.200 | 9.500 | 33,000 | +0.25(+2.70%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.210 | 9.250 | 78,503 | -0.30(-3.14%) |
Mar 06, 2019 | 9.850 | 9.850 | 9.470 | 9.550 | 20,497 | -0.18(-1.85%) |
Mar 05, 2019 | 9.960 | 9.990 | 9.650 | 9.730 | 16,178 | -0.23(-2.31%) |
Mar 04, 2019 | 9.830 | 10.00 | 9.547 | 9.960 | 53,382 | +0.17(+1.74%) |
Mar 01, 2019 | 9.790 | 9.980 | 9.410 | 9.790 | 51,700 | +0.10(+1.03%) |
Feb 28, 2019 | 10.06 | 10.06 | 9.565 | 9.690 | 95,779 | -0.11(-1.12%) |
Feb 27, 2019 | 11.54 | 11.72 | 9.330 | 9.800 | 210,082 | -1.74(-15.08%) |
Feb 26, 2019 | 11.75 | 12.00 | 11.53 | 11.54 | 41,952 | -0.26(-2.20%) |
Feb 25, 2019 | 12.05 | 12.05 | 11.75 | 11.80 | 50,132 | -0.15(-1.26%) |
Feb 22, 2019 | 12.15 | 12.22 | 11.95 | 11.95 | 61,200 | -0.22(-1.81%) |
Feb 21, 2019 | 12.05 | 12.21 | 11.99 | 12.17 | 35,143 | +0.26(+2.18%) |
Feb 20, 2019 | 11.90 | 12.25 | 11.76 | 11.91 | 54,156 | +0.11(+0.93%) |
Feb 19, 2019 | 11.75 | 11.92 | 11.67 | 11.80 | 35,921 | -0.02(-0.17%) |
Feb 15, 2019 | 12.00 | 12.00 | 11.57 | 11.82 | 45,300 | -0.13(-1.09%) |
Feb 14, 2019 | 11.03 | 12.45 | 10.86 | 11.95 | 84,198 | +1.07(+9.83%) |
Feb 13, 2019 | 10.60 | 11.15 | 10.44 | 10.88 | 47,912 | +0.46(+4.41%) |
Feb 12, 2019 | 10.84 | 10.85 | 10.40 | 10.42 | 34,666 | +0.10(+0.97%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.30 | 10.32 | 30,277 | -0.22(-2.09%) |
Feb 08, 2019 | 10.25 | 10.65 | 10.12 | 10.54 | 21,200 | +0.29(+2.83%) |
Feb 07, 2019 | 9.960 | 10.25 | 9.860 | 10.25 | 18,239 | +0.19(+1.89%) |
Feb 06, 2019 | 10.25 | 10.39 | 10.00 | 10.06 | 67,779 | -0.08(-0.79%) |
Feb 05, 2019 | 9.630 | 10.41 | 9.550 | 10.14 | 93,130 | +0.62(+6.51%) |
Feb 04, 2019 | 8.990 | 10.000 | 8.844 | 9.520 | 41,189 | +0.59(+6.61%) |