Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.071 | 9.071 | 8.836 | 8.875 | 276,004 | -0.18(-1.95%) |
Apr 29, 2019 | 9.130 | 9.229 | 9.003 | 9.052 | 418,546 | -0.02(-0.22%) |
Apr 26, 2019 | 8.914 | 9.258 | 8.846 | 9.071 | 206,567 | +0.13(+1.43%) |
Apr 25, 2019 | 9.268 | 9.268 | 8.806 | 8.944 | 362,852 | -0.40(-4.31%) |
Apr 24, 2019 | 9.386 | 9.415 | 9.258 | 9.346 | 305,632 | -0.05(-0.52%) |
Apr 23, 2019 | 9.494 | 9.577 | 9.307 | 9.395 | 318,591 | -0.11(-1.14%) |
Apr 22, 2019 | 9.494 | 9.562 | 9.337 | 9.503 | 160,507 | -0.04(-0.41%) |
Apr 18, 2019 | 9.454 | 9.661 | 9.376 | 9.543 | 171,935 | +0.04(+0.41%) |
Apr 17, 2019 | 9.729 | 9.818 | 9.278 | 9.503 | 219,835 | -0.17(-1.73%) |
Apr 16, 2019 | 9.621 | 9.763 | 9.454 | 9.670 | 250,974 | +0.04(+0.41%) |
Apr 15, 2019 | 9.199 | 9.651 | 9.071 | 9.631 | 338,127 | +0.49(+5.37%) |
Apr 12, 2019 | 8.885 | 9.307 | 8.816 | 9.140 | 681,224 | +0.37(+4.26%) |
Apr 11, 2019 | 8.433 | 8.787 | 8.355 | 8.767 | 252,318 | +0.38(+4.57%) |
Apr 10, 2019 | 8.080 | 8.424 | 8.080 | 8.384 | 136,625 | +0.27(+3.39%) |
Apr 09, 2019 | 8.355 | 8.374 | 8.070 | 8.109 | 170,095 | -0.29(-3.50%) |
Apr 08, 2019 | 8.286 | 8.424 | 8.119 | 8.404 | 242,057 | +0.06(+0.71%) |
Apr 05, 2019 | 8.227 | 8.394 | 8.104 | 8.345 | 253,829 | +0.15(+1.80%) |
Apr 04, 2019 | 7.815 | 8.286 | 7.815 | 8.198 | 240,687 | +0.36(+4.64%) |
Apr 03, 2019 | 7.913 | 8.011 | 7.687 | 7.834 | 202,201 | +0.05(+0.63%) |
Apr 02, 2019 | 7.560 | 7.815 | 7.550 | 7.785 | 219,130 | +0.18(+2.32%) |
Apr 01, 2019 | 7.452 | 7.893 | 7.383 | 7.609 | 406,974 | +0.26(+3.47%) |
Mar 29, 2019 | 7.648 | 7.746 | 7.137 | 7.353 | 581,199 | -0.21(-2.73%) |
Mar 28, 2019 | 7.383 | 7.579 | 7.304 | 7.560 | 293,594 | +0.17(+2.26%) |
Mar 27, 2019 | 7.609 | 7.707 | 7.245 | 7.393 | 300,870 | -0.21(-2.71%) |
Mar 26, 2019 | 7.422 | 7.648 | 7.363 | 7.599 | 445,752 | +0.22(+2.93%) |
Mar 25, 2019 | 7.530 | 7.648 | 7.334 | 7.383 | 382,711 | -0.13(-1.70%) |
Mar 22, 2019 | 7.795 | 7.841 | 7.471 | 7.510 | 406,717 | -0.31(-4.02%) |
Mar 21, 2019 | 7.648 | 8.090 | 7.648 | 7.825 | 437,753 | +0.15(+1.92%) |
Mar 20, 2019 | 7.344 | 7.834 | 7.029 | 7.677 | 546,029 | +0.30(+4.13%) |
Mar 19, 2019 | 7.344 | 7.677 | 7.344 | 7.373 | 462,646 | +0.05(+0.67%) |
Mar 18, 2019 | 7.422 | 7.609 | 7.216 | 7.324 | 574,836 | -0.15(-1.97%) |
Mar 15, 2019 | 7.677 | 7.677 | 7.363 | 7.471 | 858,456 | -0.31(-4.04%) |
Mar 14, 2019 | 7.942 | 8.109 | 7.373 | 7.785 | 1,410,404 | -1.10(-12.38%) |
Mar 13, 2019 | 8.738 | 9.002 | 8.541 | 8.885 | 419,637 | -0.08(-0.88%) |
Mar 12, 2019 | 9.386 | 9.543 | 8.892 | 8.963 | 328,990 | -0.36(-3.89%) |
Mar 11, 2019 | 9.337 | 9.533 | 9.219 | 9.327 | 458,396 | -0.01(-0.11%) |
Mar 08, 2019 | 9.268 | 9.447 | 9.170 | 9.337 | 255,662 | -0.02(-0.21%) |
Mar 07, 2019 | 9.474 | 9.474 | 9.224 | 9.356 | 283,026 | -0.13(-1.35%) |
Mar 06, 2019 | 9.572 | 9.808 | 9.445 | 9.484 | 270,749 | -0.10(-1.02%) |
Mar 05, 2019 | 9.562 | 9.582 | 9.307 | 9.582 | 188,303 | +0.01(+0.10%) |
Mar 04, 2019 | 9.680 | 9.793 | 9.287 | 9.572 | 374,686 | -0.10(-1.02%) |
Mar 01, 2019 | 9.759 | 9.886 | 9.297 | 9.670 | 376,669 | -0.06(-0.61%) |
Feb 28, 2019 | 9.985 | 9.994 | 9.719 | 9.729 | 255,243 | -0.31(-3.13%) |
Feb 27, 2019 | 10.00 | 10.17 | 9.867 | 10.04 | 192,581 | -0.09(-0.87%) |
Feb 26, 2019 | 10.16 | 10.24 | 9.847 | 10.13 | 308,927 | -0.07(-0.67%) |
Feb 25, 2019 | 10.60 | 10.64 | 10.16 | 10.20 | 301,959 | -0.21(-1.98%) |
Feb 22, 2019 | 10.50 | 10.64 | 10.38 | 10.41 | 250,468 | -0.08(-0.75%) |
Feb 21, 2019 | 10.58 | 10.68 | 10.35 | 10.49 | 174,113 | -0.11(-1.02%) |
Feb 20, 2019 | 10.52 | 10.64 | 10.39 | 10.59 | 258,683 | +0.09(+0.84%) |
Feb 19, 2019 | 10.13 | 10.56 | 10.05 | 10.50 | 346,491 | +0.34(+3.38%) |
Feb 15, 2019 | 10.18 | 10.27 | 10.04 | 10.16 | 304,860 | +0.06(+0.58%) |
Feb 14, 2019 | 9.945 | 10.28 | 9.837 | 10.10 | 255,561 | +0.09(+0.88%) |
Feb 13, 2019 | 10.08 | 10.36 | 9.965 | 10.01 | 581,299 | +0.01(+0.10%) |
Feb 12, 2019 | 9.517 | 10.03 | 9.517 | 10.00 | 431,867 | +0.58(+6.10%) |
Feb 11, 2019 | 9.088 | 9.448 | 8.898 | 9.429 | 346,270 | +0.40(+4.43%) |
Feb 08, 2019 | 9.049 | 9.136 | 8.922 | 9.029 | 393,817 | -0.04(-0.43%) |
Feb 07, 2019 | 9.224 | 9.224 | 8.863 | 9.068 | 384,794 | -0.20(-2.21%) |
Feb 06, 2019 | 9.448 | 9.448 | 9.175 | 9.273 | 333,544 | -0.17(-1.76%) |
Feb 05, 2019 | 9.400 | 9.497 | 9.253 | 9.439 | 311,611 | +0.08(+0.83%) |
Feb 04, 2019 | 8.932 | 9.439 | 8.883 | 9.361 | 397,038 | +0.32(+3.56%) |