Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.770 | 8.970 | 8.600 | 8.730 | 177,563 | +0.07(+0.81%) |
Apr 29, 2019 | 8.400 | 8.930 | 8.350 | 8.660 | 238,165 | +0.41(+4.97%) |
Apr 26, 2019 | 7.960 | 8.250 | 7.810 | 8.250 | 172,266 | +0.31(+3.90%) |
Apr 25, 2019 | 8.010 | 8.030 | 7.750 | 7.940 | 177,556 | -0.07(-0.87%) |
Apr 24, 2019 | 8.240 | 8.260 | 8.000 | 8.010 | 57,417 | -0.24(-2.91%) |
Apr 23, 2019 | 8.350 | 8.360 | 8.100 | 8.250 | 123,690 | -0.09(-1.08%) |
Apr 22, 2019 | 8.130 | 8.490 | 8.090 | 8.340 | 253,498 | +0.37(+4.64%) |
Apr 18, 2019 | 7.970 | 7.970 | 7.970 | 0 | -0.16(-1.97%) | |
Apr 17, 2019 | 8.530 | 8.570 | 7.850 | 8.130 | 586,501 | -0.43(-5.02%) |
Apr 16, 2019 | 8.780 | 8.880 | 8.500 | 8.560 | 117,163 | -0.16(-1.83%) |
Apr 15, 2019 | 8.900 | 8.940 | 8.570 | 8.720 | 72,787 | -0.21(-2.35%) |
Apr 12, 2019 | 8.840 | 9.140 | 8.840 | 8.930 | 111,468 | +0.16(+1.82%) |
Apr 11, 2019 | 9.090 | 9.090 | 8.700 | 8.770 | 129,467 | -0.15(-1.68%) |
Apr 10, 2019 | 9.040 | 9.100 | 8.900 | 8.920 | 65,358 | -0.14(-1.55%) |
Apr 09, 2019 | 9.000 | 9.130 | 8.420 | 9.060 | 298,902 | -0.10(-1.09%) |
Apr 08, 2019 | 9.310 | 9.400 | 9.010 | 9.160 | 199,074 | -0.21(-2.24%) |
Apr 05, 2019 | 9.510 | 9.580 | 9.290 | 9.370 | 235,526 | -0.23(-2.40%) |
Apr 04, 2019 | 9.600 | 9.690 | 9.360 | 9.600 | 94,084 | -0.05(-0.52%) |
Apr 03, 2019 | 9.700 | 9.730 | 9.510 | 9.650 | 187,369 | +0.06(+0.63%) |
Apr 02, 2019 | 9.750 | 9.850 | 9.470 | 9.590 | 196,352 | +0.10(+1.05%) |
Apr 01, 2019 | 9.650 | 9.700 | 9.390 | 9.490 | 136,317 | -0.15(-1.56%) |
Mar 29, 2019 | 9.630 | 9.720 | 9.370 | 9.640 | 130,035 | +0.10(+1.05%) |
Mar 28, 2019 | 9.850 | 9.900 | 9.380 | 9.540 | 165,436 | -0.36(-3.64%) |
Mar 27, 2019 | 10.04 | 10.19 | 9.500 | 9.900 | 162,078 | -0.17(-1.69%) |
Mar 26, 2019 | 10.18 | 10.18 | 9.750 | 10.07 | 126,059 | +0.09(+0.90%) |
Mar 25, 2019 | 10.21 | 10.34 | 9.690 | 9.980 | 177,203 | -0.19(-1.87%) |
Mar 22, 2019 | 10.53 | 10.66 | 9.210 | 10.17 | 775,450 | -0.33(-3.14%) |
Mar 21, 2019 | 10.80 | 10.90 | 10.39 | 10.50 | 227,087 | -0.23(-2.14%) |
Mar 20, 2019 | 11.02 | 11.04 | 10.71 | 10.73 | 321,174 | -0.29(-2.63%) |
Mar 19, 2019 | 10.84 | 11.09 | 10.62 | 11.02 | 483,116 | +0.24(+2.23%) |
Mar 18, 2019 | 10.50 | 10.85 | 10.50 | 10.78 | 310,503 | +0.26(+2.47%) |
Mar 15, 2019 | 10.20 | 10.70 | 10.08 | 10.52 | 587,289 | +0.33(+3.24%) |
Mar 14, 2019 | 9.990 | 10.24 | 9.840 | 10.19 | 395,999 | +0.30(+3.03%) |
Mar 13, 2019 | 10.49 | 10.50 | 9.570 | 9.890 | 607,947 | -0.55(-5.27%) |
Mar 12, 2019 | 9.940 | 10.50 | 9.730 | 10.44 | 1,273,410 | +0.57(+5.78%) |
Mar 11, 2019 | 8.830 | 9.950 | 8.740 | 9.870 | 583,537 | +1.00(+11.27%) |
Mar 08, 2019 | 8.710 | 8.870 | 8.620 | 8.870 | 108,016 | -0.03(-0.34%) |
Mar 07, 2019 | 8.820 | 8.900 | 8.610 | 8.900 | 165,716 | +0.00(+0.00%) |
Mar 06, 2019 | 9.010 | 9.200 | 8.750 | 8.900 | 217,331 | -0.13(-1.44%) |
Mar 05, 2019 | 8.900 | 9.350 | 8.870 | 9.030 | 409,858 | +0.20(+2.27%) |
Mar 04, 2019 | 8.000 | 9.190 | 7.970 | 8.830 | 428,134 | +1.01(+12.92%) |
Mar 01, 2019 | 7.600 | 7.970 | 7.600 | 7.820 | 278,889 | +0.27(+3.58%) |
Feb 28, 2019 | 7.700 | 7.700 | 7.410 | 7.550 | 169,891 | -0.10(-1.31%) |
Feb 27, 2019 | 7.900 | 7.950 | 7.450 | 7.650 | 254,322 | -0.20(-2.55%) |
Feb 26, 2019 | 7.490 | 7.940 | 7.470 | 7.850 | 414,060 | +0.38(+5.09%) |
Feb 25, 2019 | 7.000 | 7.570 | 6.950 | 7.470 | 230,497 | +0.53(+7.64%) |
Feb 22, 2019 | 7.380 | 7.440 | 6.630 | 6.940 | 226,790 | -0.27(-3.74%) |
Feb 21, 2019 | 6.290 | 7.270 | 6.280 | 7.210 | 559,851 | +0.93(+14.81%) |
Feb 20, 2019 | 6.490 | 6.520 | 6.280 | 6.280 | 260,839 | -0.21(-3.24%) |
Feb 19, 2019 | 7.050 | 7.050 | 6.280 | 6.490 | 593,975 | -0.56(-7.94%) |
Feb 15, 2019 | 7.050 | 7.050 | 7.050 | 0 | -0.38(-5.11%) | |
Feb 14, 2019 | 7.750 | 7.800 | 7.350 | 7.430 | 125,097 | -0.28(-3.63%) |
Feb 13, 2019 | 7.870 | 7.900 | 7.500 | 7.710 | 220,100 | -0.04(-0.52%) |
Feb 12, 2019 | 7.500 | 8.100 | 7.450 | 7.750 | 335,378 | +0.27(+3.61%) |
Feb 11, 2019 | 7.500 | 7.700 | 7.380 | 7.480 | 180,296 | -0.32(-4.10%) |
Feb 08, 2019 | 7.910 | 8.070 | 7.670 | 7.800 | 226,308 | -0.27(-3.35%) |
Feb 07, 2019 | 8.490 | 8.500 | 7.980 | 8.070 | 226,521 | -0.43(-5.06%) |
Feb 06, 2019 | 8.600 | 8.600 | 8.250 | 8.500 | 215,372 | -0.03(-0.35%) |
Feb 05, 2019 | 8.840 | 8.900 | 8.530 | 8.530 | 218,912 | -0.21(-2.40%) |
Feb 04, 2019 | 8.850 | 9.140 | 8.580 | 8.740 | 673,341 | +0.09(+1.04%) |