Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.400 | 8.520 | 7.680 | 8.100 | 598,117 | -0.60(-6.90%) |
Apr 29, 2019 | 9.120 | 9.480 | 8.580 | 8.700 | 1,309,231 | +0.18(+2.11%) |
Apr 26, 2019 | 8.220 | 9.360 | 8.100 | 8.520 | 685,983 | -0.24(-2.74%) |
Apr 25, 2019 | 9.240 | 9.720 | 8.400 | 8.760 | 1,727,984 | -1.68(-16.09%) |
Apr 24, 2019 | 9.840 | 12.72 | 9.600 | 10.44 | 6,241,873 | +0.90(+9.43%) |
Apr 23, 2019 | 8.700 | 10.14 | 8.400 | 9.540 | 6,055,372 | -8.34(-46.64%) |
Apr 22, 2019 | 8.220 | 18.90 | 7.500 | 17.88 | 14,226,457 | +11.22(+168.47%) |
Apr 18, 2019 | 6.480 | 7.140 | 6.060 | 6.660 | 953,850 | +0.84(+14.43%) |
Apr 17, 2019 | 6.240 | 6.480 | 5.700 | 5.820 | 1,010,828 | +0.36(+6.59%) |
Apr 16, 2019 | 5.520 | 5.580 | 5.400 | 5.460 | 49,561 | +0.00(+0.00%) |
Apr 15, 2019 | 5.400 | 5.640 | 5.400 | 5.460 | 42,326 | +0.06(+1.11%) |
Apr 12, 2019 | 5.880 | 5.940 | 5.400 | 5.400 | 65,133 | -0.36(-6.25%) |
Apr 11, 2019 | 6.000 | 6.000 | 5.760 | 5.760 | 38,572 | -0.24(-4.00%) |
Apr 10, 2019 | 6.000 | 6.180 | 5.760 | 6.000 | 71,400 | +0.00(+0.00%) |
Apr 09, 2019 | 6.120 | 6.720 | 5.760 | 6.000 | 538,038 | +0.30(+5.26%) |
Apr 08, 2019 | 5.520 | 5.760 | 5.400 | 5.700 | 25,953 | +0.18(+3.26%) |
Apr 05, 2019 | 5.520 | 5.700 | 5.400 | 5.520 | 48,350 | -0.06(-1.08%) |
Apr 04, 2019 | 5.580 | 5.700 | 5.400 | 5.580 | 30,751 | +0.06(+1.11%) |
Apr 03, 2019 | 5.766 | 5.766 | 5.423 | 5.519 | 44,368 | -0.12(-2.15%) |
Apr 02, 2019 | 5.700 | 5.700 | 4.800 | 5.640 | 97,520 | +0.30(+5.62%) |
Apr 01, 2019 | 4.860 | 5.460 | 4.680 | 5.340 | 149,180 | +0.48(+9.88%) |
Mar 29, 2019 | 5.400 | 5.400 | 4.799 | 4.860 | 145,066 | -0.24(-4.71%) |
Mar 28, 2019 | 5.100 | 5.520 | 5.100 | 5.100 | 138,866 | +0.12(+2.41%) |
Mar 27, 2019 | 5.340 | 5.340 | 4.920 | 4.980 | 736,223 | -2.22(-30.83%) |
Mar 26, 2019 | 8.580 | 8.880 | 7.020 | 7.200 | 390,300 | -0.48(-6.25%) |
Mar 25, 2019 | 7.980 | 7.980 | 7.620 | 7.680 | 8,529 | -0.24(-3.03%) |
Mar 22, 2019 | 7.980 | 8.100 | 7.740 | 7.920 | 11,266 | -0.06(-0.75%) |
Mar 21, 2019 | 7.740 | 8.280 | 7.740 | 7.980 | 17,886 | +0.01(+0.08%) |
Mar 20, 2019 | 7.680 | 7.980 | 7.500 | 7.974 | 22,602 | +0.35(+4.65%) |
Mar 19, 2019 | 7.620 | 7.800 | 7.440 | 7.620 | 26,328 | +0.12(+1.60%) |
Mar 18, 2019 | 7.620 | 7.620 | 7.440 | 7.500 | 11,555 | -0.12(-1.57%) |
Mar 15, 2019 | 7.320 | 7.800 | 7.320 | 7.620 | 29,483 | +0.30(+4.10%) |
Mar 14, 2019 | 7.620 | 7.680 | 7.320 | 7.320 | 37,622 | -0.12(-1.61%) |
Mar 13, 2019 | 7.860 | 7.860 | 7.380 | 7.440 | 102,607 | +0.06(+0.81%) |
Mar 12, 2019 | 7.440 | 7.740 | 7.140 | 7.380 | 17,660 | +0.00(+0.00%) |
Mar 11, 2019 | 7.440 | 7.800 | 7.080 | 7.380 | 28,632 | +0.00(+0.00%) |
Mar 08, 2019 | 7.500 | 7.680 | 7.200 | 7.380 | 11,600 | -0.12(-1.60%) |
Mar 07, 2019 | 7.680 | 7.800 | 7.500 | 7.500 | 8,666 | +0.00(+0.00%) |
Mar 06, 2019 | 7.800 | 7.920 | 7.380 | 7.500 | 25,376 | -0.36(-4.58%) |
Mar 05, 2019 | 7.920 | 8.280 | 7.680 | 7.860 | 9,082 | -0.06(-0.76%) |
Mar 04, 2019 | 7.740 | 8.040 | 7.740 | 7.920 | 9,505 | +0.18(+2.33%) |
Mar 01, 2019 | 7.860 | 8.100 | 7.500 | 7.740 | 16,583 | -0.24(-3.01%) |
Feb 28, 2019 | 8.100 | 8.280 | 7.860 | 7.980 | 9,167 | -0.12(-1.48%) |
Feb 27, 2019 | 7.920 | 8.280 | 7.920 | 8.100 | 8,019 | +0.24(+3.05%) |
Feb 26, 2019 | 8.340 | 8.400 | 7.740 | 7.860 | 37,519 | -0.54(-6.43%) |
Feb 25, 2019 | 8.340 | 8.400 | 8.220 | 8.400 | 13,075 | +0.12(+1.45%) |
Feb 22, 2019 | 8.160 | 8.340 | 7.980 | 8.280 | 15,166 | +0.06(+0.73%) |
Feb 21, 2019 | 7.860 | 8.400 | 7.860 | 8.220 | 13,831 | +0.24(+3.01%) |
Feb 20, 2019 | 8.400 | 8.400 | 7.680 | 7.980 | 43,243 | +0.12(+1.53%) |
Feb 19, 2019 | 8.760 | 9.000 | 7.800 | 7.860 | 60,156 | -0.96(-10.88%) |
Feb 15, 2019 | 8.820 | 9.060 | 8.700 | 8.820 | 18,350 | +0.00(+0.00%) |
Feb 14, 2019 | 8.940 | 9.120 | 8.700 | 8.820 | 17,290 | -0.12(-1.34%) |
Feb 13, 2019 | 9.120 | 9.240 | 8.760 | 8.940 | 25,107 | -0.18(-1.97%) |
Feb 12, 2019 | 9.060 | 9.120 | 8.820 | 9.120 | 16,366 | +0.24(+2.70%) |
Feb 11, 2019 | 9.060 | 9.060 | 8.760 | 8.880 | 17,108 | +0.00(+0.00%) |
Feb 08, 2019 | 9.060 | 9.240 | 8.760 | 8.880 | 29,450 | -0.12(-1.33%) |
Feb 07, 2019 | 9.600 | 9.600 | 8.700 | 9.000 | 73,197 | -0.12(-1.32%) |
Feb 06, 2019 | 9.060 | 9.468 | 9.000 | 9.120 | 42,338 | -0.42(-4.40%) |
Feb 05, 2019 | 9.540 | 10.38 | 9.120 | 9.540 | 416,794 | +0.66(+7.43%) |
Feb 04, 2019 | 8.520 | 9.000 | 8.100 | 8.880 | 40,550 | +0.42(+4.96%) |