Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.281 | 8.387 | 7.778 | 7.875 | 80,194 | -0.46(-5.51%) |
Apr 29, 2019 | 8.458 | 8.617 | 8.140 | 8.334 | 75,027 | -0.06(-0.74%) |
Apr 26, 2019 | 8.379 | 8.555 | 8.131 | 8.396 | 86,669 | +0.00(+0.00%) |
Apr 25, 2019 | 8.113 | 8.564 | 8.113 | 8.396 | 120,816 | +0.27(+3.37%) |
Apr 24, 2019 | 8.387 | 8.511 | 7.937 | 8.122 | 104,686 | -0.19(-2.34%) |
Apr 23, 2019 | 8.060 | 8.449 | 8.060 | 8.317 | 112,851 | +0.26(+3.18%) |
Apr 22, 2019 | 7.671 | 8.096 | 7.671 | 8.060 | 83,853 | +0.37(+4.83%) |
Apr 18, 2019 | 7.565 | 7.866 | 7.512 | 7.689 | 112,919 | +0.04(+0.46%) |
Apr 17, 2019 | 7.769 | 7.901 | 7.336 | 7.654 | 366,880 | -0.13(-1.70%) |
Apr 16, 2019 | 7.901 | 7.998 | 7.424 | 7.786 | 165,452 | -0.16(-2.00%) |
Apr 15, 2019 | 8.043 | 8.087 | 7.725 | 7.945 | 190,576 | -0.12(-1.53%) |
Apr 12, 2019 | 8.334 | 8.493 | 7.663 | 8.069 | 245,866 | -0.29(-3.49%) |
Apr 11, 2019 | 8.458 | 8.653 | 8.308 | 8.361 | 84,610 | -0.11(-1.25%) |
Apr 10, 2019 | 8.352 | 8.732 | 8.332 | 8.467 | 85,176 | +0.11(+1.38%) |
Apr 09, 2019 | 8.617 | 8.708 | 8.131 | 8.352 | 174,246 | -0.29(-3.37%) |
Apr 08, 2019 | 8.865 | 9.006 | 8.573 | 8.644 | 95,643 | -0.21(-2.40%) |
Apr 05, 2019 | 8.971 | 9.315 | 8.520 | 8.856 | 208,528 | -0.24(-2.62%) |
Apr 04, 2019 | 9.510 | 9.881 | 9.015 | 9.094 | 155,960 | -0.59(-6.11%) |
Apr 03, 2019 | 9.501 | 9.775 | 9.112 | 9.687 | 323,991 | +0.06(+0.64%) |
Apr 02, 2019 | 9.908 | 10.02 | 9.554 | 9.625 | 85,634 | -0.34(-3.37%) |
Apr 01, 2019 | 9.748 | 10.25 | 9.510 | 9.961 | 183,199 | +0.22(+2.27%) |
Mar 29, 2019 | 9.483 | 10.08 | 9.483 | 9.740 | 138,603 | +0.21(+2.23%) |
Mar 28, 2019 | 9.828 | 9.919 | 9.474 | 9.527 | 58,574 | -0.34(-3.41%) |
Mar 27, 2019 | 9.669 | 9.987 | 9.395 | 9.863 | 141,072 | +0.23(+2.39%) |
Mar 26, 2019 | 9.227 | 9.943 | 9.227 | 9.634 | 262,001 | +0.34(+3.61%) |
Mar 25, 2019 | 9.536 | 9.545 | 8.706 | 9.298 | 186,196 | -0.37(-3.84%) |
Mar 22, 2019 | 10.27 | 10.27 | 9.308 | 9.669 | 189,180 | -0.60(-5.85%) |
Mar 21, 2019 | 9.722 | 10.38 | 9.563 | 10.27 | 203,420 | +0.55(+5.64%) |
Mar 20, 2019 | 9.368 | 9.872 | 9.245 | 9.722 | 300,299 | +0.35(+3.77%) |
Mar 19, 2019 | 8.750 | 9.501 | 8.670 | 9.368 | 197,570 | +0.67(+7.72%) |
Mar 18, 2019 | 8.122 | 8.697 | 8.105 | 8.697 | 116,384 | +0.59(+7.31%) |
Mar 15, 2019 | 8.025 | 8.679 | 8.003 | 8.105 | 263,856 | +0.07(+0.88%) |
Mar 14, 2019 | 8.396 | 8.440 | 7.645 | 8.034 | 378,204 | -0.46(-5.41%) |
Mar 13, 2019 | 8.750 | 8.794 | 8.317 | 8.493 | 212,934 | -0.33(-3.71%) |
Mar 12, 2019 | 8.882 | 9.236 | 8.568 | 8.820 | 118,483 | -0.06(-0.70%) |
Mar 11, 2019 | 9.457 | 9.589 | 8.511 | 8.882 | 351,057 | -0.63(-6.60%) |
Mar 08, 2019 | 8.608 | 9.616 | 8.458 | 9.510 | 323,371 | +0.64(+7.17%) |
Mar 07, 2019 | 8.158 | 8.882 | 7.610 | 8.873 | 159,534 | +0.70(+8.54%) |
Mar 06, 2019 | 8.493 | 8.829 | 7.344 | 8.175 | 321,140 | -0.26(-3.04%) |
Mar 05, 2019 | 8.591 | 8.591 | 8.052 | 8.432 | 228,551 | +0.25(+3.02%) |
Mar 04, 2019 | 8.396 | 8.396 | 7.999 | 8.184 | 237,428 | -0.07(-0.86%) |
Mar 01, 2019 | 7.071 | 8.396 | 6.850 | 8.255 | 611,781 | +1.25(+17.78%) |
Feb 28, 2019 | 6.982 | 7.106 | 6.717 | 7.009 | 84,521 | -0.02(-0.25%) |
Feb 27, 2019 | 7.291 | 7.327 | 7.017 | 7.026 | 91,746 | -0.30(-4.10%) |
Feb 26, 2019 | 7.062 | 7.344 | 7.053 | 7.327 | 68,815 | +0.13(+1.84%) |
Feb 25, 2019 | 7.512 | 7.512 | 6.947 | 7.194 | 166,840 | -0.33(-4.35%) |
Feb 22, 2019 | 7.512 | 7.592 | 7.389 | 7.521 | 52,726 | +0.03(+0.35%) |
Feb 21, 2019 | 7.618 | 7.654 | 7.318 | 7.495 | 72,485 | -0.05(-0.70%) |
Feb 20, 2019 | 7.636 | 7.689 | 7.433 | 7.548 | 57,375 | -0.04(-0.58%) |
Feb 19, 2019 | 7.689 | 7.725 | 7.017 | 7.592 | 155,065 | -0.06(-0.81%) |
Feb 15, 2019 | 7.822 | 7.866 | 7.247 | 7.654 | 108,167 | -0.12(-1.59%) |
Feb 14, 2019 | 7.247 | 7.866 | 7.221 | 7.778 | 131,010 | +0.50(+6.93%) |
Feb 13, 2019 | 7.353 | 7.601 | 7.071 | 7.274 | 169,744 | -0.15(-2.02%) |
Feb 12, 2019 | 7.362 | 7.593 | 6.982 | 7.424 | 185,429 | -0.22(-2.89%) |
Feb 11, 2019 | 7.477 | 8.131 | 7.256 | 7.645 | 173,845 | +0.17(+2.25%) |
Feb 08, 2019 | 7.866 | 7.919 | 6.425 | 7.477 | 528,279 | -0.53(-6.62%) |
Feb 07, 2019 | 8.838 | 9.457 | 7.415 | 8.007 | 733,534 | -0.70(-8.02%) |
Feb 06, 2019 | 7.318 | 8.794 | 7.283 | 8.706 | 757,247 | +1.26(+16.98%) |
Feb 05, 2019 | 6.743 | 7.866 | 6.275 | 7.442 | 537,688 | +1.04(+16.30%) |
Feb 04, 2019 | 5.975 | 6.399 | 5.745 | 6.399 | 203,604 | +0.49(+8.22%) |