Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.000 | 7.465 | 7.000 | 7.410 | 87,417 | +0.41(+5.86%) |
Apr 29, 2019 | 7.090 | 7.720 | 6.680 | 7.000 | 58,218 | +0.00(+0.00%) |
Apr 26, 2019 | 6.550 | 7.100 | 6.426 | 7.000 | 60,300 | +0.41(+6.14%) |
Apr 25, 2019 | 6.310 | 6.727 | 6.310 | 6.595 | 26,566 | +0.15(+2.41%) |
Apr 24, 2019 | 6.390 | 6.620 | 6.300 | 6.440 | 106,816 | +0.06(+0.94%) |
Apr 23, 2019 | 6.900 | 6.900 | 6.300 | 6.380 | 100,543 | -0.34(-5.06%) |
Apr 22, 2019 | 7.200 | 7.530 | 6.480 | 6.720 | 50,966 | -0.41(-5.75%) |
Apr 18, 2019 | 8.000 | 8.270 | 6.990 | 7.130 | 166,700 | -0.64(-8.24%) |
Apr 17, 2019 | 9.090 | 9.090 | 7.370 | 7.770 | 117,522 | -1.23(-13.67%) |
Apr 16, 2019 | 8.930 | 9.140 | 8.530 | 9.000 | 34,577 | +0.18(+2.04%) |
Apr 15, 2019 | 9.490 | 9.650 | 8.660 | 8.820 | 52,725 | -0.73(-7.64%) |
Apr 12, 2019 | 10.39 | 10.39 | 9.180 | 9.550 | 75,200 | -0.27(-2.75%) |
Apr 11, 2019 | 10.00 | 10.50 | 9.710 | 9.820 | 17,148 | -0.11(-1.11%) |
Apr 10, 2019 | 9.880 | 10.03 | 9.600 | 9.930 | 51,566 | +0.06(+0.61%) |
Apr 09, 2019 | 10.15 | 10.31 | 9.850 | 9.870 | 44,935 | -0.34(-3.33%) |
Apr 08, 2019 | 10.89 | 11.00 | 10.21 | 10.21 | 49,103 | -0.62(-5.72%) |
Apr 05, 2019 | 10.81 | 10.90 | 10.56 | 10.83 | 12,700 | +0.01(+0.09%) |
Apr 04, 2019 | 10.53 | 10.84 | 10.53 | 10.82 | 7,041 | +0.05(+0.46%) |
Apr 03, 2019 | 10.89 | 10.89 | 10.63 | 10.77 | 26,015 | -0.02(-0.19%) |
Apr 02, 2019 | 10.64 | 10.80 | 10.56 | 10.79 | 5,896 | +0.02(+0.23%) |
Apr 01, 2019 | 10.60 | 11.00 | 10.54 | 10.77 | 26,706 | +0.28(+2.62%) |
Mar 29, 2019 | 10.59 | 10.68 | 10.40 | 10.49 | 24,800 | -0.03(-0.29%) |
Mar 28, 2019 | 10.24 | 10.60 | 10.18 | 10.52 | 22,683 | +0.36(+3.54%) |
Mar 27, 2019 | 10.00 | 10.20 | 9.550 | 10.16 | 14,004 | +0.28(+2.83%) |
Mar 26, 2019 | 10.23 | 10.23 | 9.520 | 9.880 | 20,253 | +0.20(+2.07%) |
Mar 25, 2019 | 9.560 | 9.900 | 9.380 | 9.680 | 20,093 | +0.09(+0.94%) |
Mar 22, 2019 | 10.04 | 10.22 | 9.200 | 9.590 | 35,900 | -0.65(-6.35%) |
Mar 21, 2019 | 10.74 | 10.83 | 10.02 | 10.24 | 42,979 | -0.50(-4.66%) |
Mar 20, 2019 | 10.36 | 10.78 | 10.05 | 10.74 | 21,094 | +0.28(+2.68%) |
Mar 19, 2019 | 10.79 | 10.79 | 10.46 | 10.46 | 16,840 | -0.19(-1.78%) |
Mar 18, 2019 | 10.60 | 10.80 | 10.49 | 10.65 | 24,195 | -0.20(-1.84%) |
Mar 15, 2019 | 10.43 | 10.87 | 10.42 | 10.85 | 81,900 | +0.41(+3.93%) |
Mar 14, 2019 | 10.50 | 10.55 | 10.39 | 10.44 | 11,460 | -0.07(-0.67%) |
Mar 13, 2019 | 10.42 | 10.70 | 10.30 | 10.51 | 15,509 | +0.04(+0.38%) |
Mar 12, 2019 | 10.67 | 10.67 | 10.29 | 10.47 | 9,872 | +0.07(+0.67%) |
Mar 11, 2019 | 10.29 | 10.55 | 10.07 | 10.40 | 23,653 | +0.49(+4.94%) |
Mar 08, 2019 | 10.13 | 10.44 | 9.658 | 9.910 | 11,000 | -0.19(-1.88%) |
Mar 07, 2019 | 10.19 | 10.20 | 9.760 | 10.10 | 5,026 | -0.05(-0.49%) |
Mar 06, 2019 | 10.26 | 10.30 | 10.05 | 10.15 | 9,938 | +0.05(+0.50%) |
Mar 05, 2019 | 10.97 | 10.97 | 10.00 | 10.10 | 7,035 | -0.04(-0.39%) |
Mar 04, 2019 | 9.820 | 10.25 | 9.698 | 10.14 | 18,224 | +0.27(+2.74%) |
Mar 01, 2019 | 10.37 | 10.49 | 9.800 | 9.870 | 20,500 | -0.53(-5.10%) |
Feb 28, 2019 | 10.51 | 10.51 | 10.40 | 10.40 | 5,974 | -0.12(-1.14%) |
Feb 27, 2019 | 10.32 | 10.61 | 10.32 | 10.52 | 7,560 | +0.17(+1.64%) |
Feb 26, 2019 | 10.15 | 10.65 | 10.15 | 10.35 | 11,604 | +0.20(+1.97%) |
Feb 25, 2019 | 10.00 | 10.37 | 9.650 | 10.15 | 10,435 | +0.12(+1.20%) |
Feb 22, 2019 | 9.720 | 10.03 | 9.550 | 10.03 | 20,200 | +0.18(+1.83%) |
Feb 21, 2019 | 10.04 | 10.41 | 9.540 | 9.850 | 19,690 | +0.01(+0.10%) |
Feb 20, 2019 | 10.25 | 10.50 | 9.710 | 9.840 | 45,550 | -0.55(-5.29%) |
Feb 19, 2019 | 10.52 | 10.65 | 10.25 | 10.39 | 10,883 | -0.21(-1.98%) |
Feb 15, 2019 | 10.37 | 10.94 | 10.37 | 10.60 | 28,000 | +0.35(+3.41%) |
Feb 14, 2019 | 10.36 | 10.93 | 10.25 | 10.25 | 12,368 | -0.34(-3.21%) |
Feb 13, 2019 | 10.71 | 10.71 | 10.42 | 10.59 | 13,795 | +0.14(+1.34%) |
Feb 12, 2019 | 10.26 | 10.69 | 10.15 | 10.45 | 20,679 | +0.32(+3.16%) |
Feb 11, 2019 | 10.34 | 10.36 | 10.07 | 10.13 | 13,587 | +0.02(+0.20%) |
Feb 08, 2019 | 10.78 | 10.78 | 10.04 | 10.11 | 13,200 | -0.23(-2.22%) |
Feb 07, 2019 | 10.65 | 10.75 | 10.30 | 10.34 | 10,002 | -0.47(-4.35%) |
Feb 06, 2019 | 10.55 | 10.87 | 10.42 | 10.81 | 13,727 | +0.17(+1.60%) |
Feb 05, 2019 | 10.70 | 10.99 | 10.60 | 10.64 | 13,067 | +0.07(+0.66%) |
Feb 04, 2019 | 10.61 | 10.85 | 10.31 | 10.57 | 8,661 | -0.12(-1.12%) |