Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.310 | 9.467 | 8.400 | 8.694 | 58,227 | -0.69(-7.31%) |
Apr 29, 2019 | 9.800 | 10.08 | 9.100 | 9.380 | 40,676 | -0.14(-1.47%) |
Apr 26, 2019 | 8.960 | 9.869 | 8.726 | 9.520 | 54,892 | +0.56(+6.25%) |
Apr 25, 2019 | 8.540 | 9.380 | 8.260 | 8.960 | 76,822 | +0.84(+10.34%) |
Apr 24, 2019 | 8.053 | 8.330 | 7.700 | 8.120 | 7,608 | +0.14(+1.75%) |
Apr 23, 2019 | 7.840 | 8.400 | 7.700 | 7.980 | 24,604 | -0.14(-1.72%) |
Apr 22, 2019 | 7.420 | 8.540 | 7.280 | 8.120 | 81,468 | +0.45(+5.84%) |
Apr 18, 2019 | 7.476 | 7.837 | 7.452 | 7.672 | 3,592 | +0.11(+1.46%) |
Apr 17, 2019 | 7.980 | 7.980 | 7.434 | 7.561 | 12,970 | -0.14(-1.80%) |
Apr 16, 2019 | 7.420 | 7.980 | 7.280 | 7.700 | 34,311 | +0.00(+0.00%) |
Apr 15, 2019 | 7.421 | 7.700 | 7.178 | 7.700 | 10,469 | +0.45(+6.18%) |
Apr 12, 2019 | 7.419 | 7.560 | 7.252 | 7.252 | 12,671 | -0.31(-4.07%) |
Apr 11, 2019 | 7.280 | 7.560 | 7.070 | 7.560 | 24,391 | +0.00(+0.00%) |
Apr 10, 2019 | 7.280 | 7.980 | 7.140 | 7.560 | 60,286 | +0.14(+1.93%) |
Apr 09, 2019 | 7.560 | 7.700 | 7.210 | 7.417 | 10,649 | -0.14(-1.89%) |
Apr 08, 2019 | 7.014 | 7.560 | 7.014 | 7.560 | 20,099 | +0.54(+7.72%) |
Apr 05, 2019 | 7.000 | 7.700 | 6.720 | 7.018 | 23,242 | -0.40(-5.42%) |
Apr 04, 2019 | 7.560 | 7.560 | 7.000 | 7.420 | 17,328 | +0.12(+1.69%) |
Apr 03, 2019 | 7.816 | 7.886 | 7.059 | 7.297 | 33,418 | -0.55(-7.01%) |
Apr 02, 2019 | 7.840 | 7.885 | 7.587 | 7.847 | 25,290 | -0.04(-0.51%) |
Apr 01, 2019 | 8.120 | 8.120 | 7.701 | 7.888 | 28,245 | +0.19(+2.42%) |
Mar 29, 2019 | 7.377 | 8.190 | 7.210 | 7.701 | 27,221 | +0.14(+1.87%) |
Mar 28, 2019 | 7.280 | 7.560 | 7.000 | 7.560 | 27,983 | +0.35(+4.85%) |
Mar 27, 2019 | 7.280 | 7.335 | 6.790 | 7.210 | 51,582 | -0.49(-6.36%) |
Mar 26, 2019 | 7.980 | 7.980 | 6.720 | 7.700 | 111,231 | +0.70(+10.00%) |
Mar 25, 2019 | 7.840 | 8.260 | 7.000 | 7.000 | 142,081 | -0.81(-10.41%) |
Mar 22, 2019 | 7.700 | 8.088 | 7.140 | 7.813 | 83,507 | -0.03(-0.34%) |
Mar 21, 2019 | 7.280 | 8.540 | 7.140 | 7.840 | 232,782 | +0.94(+13.64%) |
Mar 20, 2019 | 7.210 | 7.210 | 6.444 | 6.899 | 72,353 | -0.24(-3.39%) |
Mar 19, 2019 | 6.427 | 7.699 | 6.300 | 7.141 | 134,310 | +0.70(+10.87%) |
Mar 18, 2019 | 6.566 | 6.580 | 6.216 | 6.441 | 12,919 | -0.11(-1.69%) |
Mar 15, 2019 | 6.521 | 6.580 | 6.300 | 6.552 | 11,635 | +0.11(+1.78%) |
Mar 14, 2019 | 6.464 | 6.580 | 6.160 | 6.437 | 10,315 | +0.06(+0.88%) |
Mar 13, 2019 | 6.692 | 6.748 | 6.371 | 6.381 | 11,438 | -0.08(-1.17%) |
Mar 12, 2019 | 6.328 | 6.720 | 6.328 | 6.457 | 21,312 | +0.02(+0.26%) |
Mar 11, 2019 | 7.000 | 7.140 | 6.440 | 6.440 | 43,821 | +0.14(+2.22%) |
Mar 08, 2019 | 6.104 | 7.280 | 6.104 | 6.300 | 89,542 | +0.20(+3.33%) |
Mar 07, 2019 | 5.915 | 6.271 | 5.883 | 6.097 | 13,514 | +0.08(+1.33%) |
Mar 06, 2019 | 6.216 | 6.412 | 5.880 | 6.017 | 11,160 | -0.28(-4.49%) |
Mar 05, 2019 | 6.300 | 6.440 | 6.160 | 6.300 | 9,381 | +0.07(+1.12%) |
Mar 04, 2019 | 7.000 | 7.000 | 6.166 | 6.230 | 17,337 | -0.35(-5.32%) |
Mar 01, 2019 | 7.000 | 7.000 | 6.440 | 6.580 | 17,242 | -0.14(-2.08%) |
Feb 28, 2019 | 7.700 | 7.700 | 6.720 | 6.720 | 37,106 | +0.21(+3.23%) |
Feb 27, 2019 | 6.580 | 6.860 | 6.482 | 6.510 | 24,097 | -0.20(-2.92%) |
Feb 26, 2019 | 6.931 | 6.931 | 6.580 | 6.706 | 6,492 | -0.01(-0.19%) |
Feb 25, 2019 | 7.140 | 7.287 | 6.440 | 6.719 | 19,485 | -0.42(-5.90%) |
Feb 22, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 9,664 | +0.07(+1.05%) |
Feb 21, 2019 | 7.137 | 7.252 | 6.860 | 7.066 | 3,746 | +0.21(+3.00%) |
Feb 20, 2019 | 6.860 | 7.342 | 6.860 | 6.860 | 5,970 | -0.14(-2.00%) |
Feb 19, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,727 | +0.00(+0.00%) |
Feb 15, 2019 | 7.000 | 7.280 | 7.000 | 7.000 | 6,507 | -0.14(-1.98%) |
Feb 14, 2019 | 7.277 | 7.420 | 7.000 | 7.141 | 11,086 | +0.28(+4.10%) |
Feb 13, 2019 | 7.280 | 7.280 | 6.860 | 6.860 | 5,010 | -0.14(-2.00%) |
Feb 12, 2019 | 6.860 | 7.280 | 6.860 | 7.000 | 9,086 | +0.13(+1.90%) |
Feb 11, 2019 | 7.070 | 7.420 | 6.860 | 6.870 | 10,748 | -0.13(-1.86%) |
Feb 08, 2019 | 7.420 | 7.420 | 7.000 | 7.000 | 4,071 | -0.35(-4.76%) |
Feb 07, 2019 | 7.140 | 7.840 | 7.140 | 7.350 | 10,061 | +0.11(+1.51%) |
Feb 06, 2019 | 7.140 | 7.417 | 7.014 | 7.241 | 14,849 | +0.10(+1.41%) |
Feb 05, 2019 | 7.000 | 7.280 | 7.000 | 7.140 | 5,485 | -0.10(-1.32%) |
Feb 04, 2019 | 7.280 | 7.328 | 6.860 | 7.235 | 5,795 | +0.10(+1.33%) |