Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.650 | 8.770 | 8.150 | 8.150 | 82,685 | -0.50(-5.78%) |
Apr 29, 2019 | 8.770 | 9.090 | 8.301 | 8.650 | 15,185 | -0.15(-1.70%) |
Apr 26, 2019 | 8.969 | 9.000 | 8.665 | 8.800 | 11,800 | -0.12(-1.35%) |
Apr 25, 2019 | 8.730 | 9.000 | 8.730 | 8.920 | 35,635 | +0.12(+1.36%) |
Apr 24, 2019 | 8.440 | 8.900 | 8.440 | 8.800 | 47,262 | +0.19(+2.21%) |
Apr 23, 2019 | 7.770 | 8.890 | 7.770 | 8.610 | 167,393 | +0.85(+10.95%) |
Apr 22, 2019 | 7.630 | 8.000 | 7.325 | 7.760 | 45,753 | +0.06(+0.78%) |
Apr 18, 2019 | 7.910 | 7.910 | 7.516 | 7.700 | 6,300 | +0.00(+0.00%) |
Apr 17, 2019 | 7.500 | 8.010 | 7.500 | 7.700 | 35,661 | +0.00(+0.00%) |
Apr 16, 2019 | 7.400 | 7.900 | 7.400 | 7.700 | 19,833 | +0.00(+0.00%) |
Apr 15, 2019 | 7.440 | 7.700 | 7.181 | 7.700 | 22,897 | +0.40(+5.48%) |
Apr 12, 2019 | 7.400 | 7.500 | 6.932 | 7.300 | 23,000 | -0.10(-1.35%) |
Apr 11, 2019 | 7.110 | 7.400 | 7.110 | 7.400 | 26,120 | +0.30(+4.23%) |
Apr 10, 2019 | 7.200 | 7.390 | 6.810 | 7.100 | 4,089 | +0.08(+1.14%) |
Apr 09, 2019 | 7.260 | 7.350 | 6.710 | 7.020 | 10,851 | -0.13(-1.82%) |
Apr 08, 2019 | 7.347 | 7.350 | 6.897 | 7.150 | 8,198 | -0.17(-2.32%) |
Apr 05, 2019 | 7.350 | 7.350 | 7.000 | 7.320 | 15,700 | +0.07(+0.97%) |
Apr 04, 2019 | 6.590 | 7.250 | 6.590 | 7.250 | 19,443 | +0.66(+10.02%) |
Apr 03, 2019 | 6.570 | 6.804 | 6.500 | 6.590 | 9,126 | +0.04(+0.61%) |
Apr 02, 2019 | 6.500 | 6.600 | 6.432 | 6.550 | 9,638 | +0.04(+0.61%) |
Apr 01, 2019 | 6.520 | 6.850 | 6.500 | 6.510 | 24,598 | +0.02(+0.31%) |
Mar 29, 2019 | 5.820 | 6.580 | 5.820 | 6.490 | 31,100 | +0.80(+14.06%) |
Mar 28, 2019 | 6.460 | 6.667 | 5.600 | 5.690 | 56,408 | -0.72(-11.23%) |
Mar 27, 2019 | 6.860 | 6.860 | 6.300 | 6.410 | 62,798 | -0.59(-8.43%) |
Mar 26, 2019 | 7.000 | 7.200 | 6.590 | 7.000 | 75,002 | +0.00(+0.00%) |
Mar 25, 2019 | 7.130 | 7.165 | 6.900 | 7.000 | 25,327 | +0.02(+0.29%) |
Mar 22, 2019 | 6.960 | 7.165 | 6.750 | 6.980 | 75,500 | -0.01(-0.14%) |
Mar 21, 2019 | 6.850 | 7.201 | 6.820 | 6.990 | 65,838 | +0.16(+2.27%) |
Mar 20, 2019 | 6.910 | 7.060 | 6.820 | 6.835 | 25,597 | -0.12(-1.65%) |
Mar 19, 2019 | 7.100 | 7.800 | 6.820 | 6.950 | 141,691 | -0.50(-6.71%) |
Mar 18, 2019 | 7.800 | 7.880 | 6.940 | 7.450 | 176,031 | -0.40(-5.10%) |
Mar 15, 2019 | 7.620 | 8.000 | 7.600 | 7.850 | 106,400 | -0.10(-1.26%) |
Mar 14, 2019 | 8.030 | 8.030 | 7.900 | 7.950 | 2,381 | -0.08(-1.00%) |
Mar 13, 2019 | 7.959 | 8.340 | 7.610 | 8.030 | 7,270 | -0.26(-3.14%) |
Mar 12, 2019 | 8.040 | 8.500 | 7.970 | 8.290 | 6,313 | +0.14(+1.72%) |
Mar 11, 2019 | 7.600 | 8.260 | 7.526 | 8.150 | 4,533 | +0.63(+8.38%) |
Mar 08, 2019 | 7.710 | 7.900 | 7.500 | 7.520 | 21,900 | -0.47(-5.88%) |
Mar 07, 2019 | 8.400 | 8.400 | 7.600 | 7.990 | 12,876 | -0.17(-2.07%) |
Mar 06, 2019 | 8.510 | 8.510 | 8.140 | 8.159 | 5,386 | -0.03(-0.38%) |
Mar 05, 2019 | 8.400 | 8.419 | 8.120 | 8.190 | 14,049 | -0.21(-2.50%) |
Mar 04, 2019 | 8.410 | 8.410 | 8.120 | 8.400 | 17,023 | +0.06(+0.72%) |
Mar 01, 2019 | 8.880 | 8.880 | 8.320 | 8.340 | 5,100 | -0.36(-4.14%) |
Feb 28, 2019 | 9.394 | 9.394 | 8.320 | 8.700 | 10,968 | -0.38(-4.19%) |
Feb 27, 2019 | 8.720 | 9.080 | 8.600 | 9.080 | 15,620 | +0.33(+3.77%) |
Feb 26, 2019 | 8.360 | 8.820 | 8.360 | 8.750 | 10,132 | +0.32(+3.80%) |
Feb 25, 2019 | 8.110 | 8.643 | 8.110 | 8.430 | 35,513 | +0.39(+4.85%) |
Feb 22, 2019 | 7.670 | 8.080 | 7.670 | 8.040 | 8,100 | +0.36(+4.69%) |
Feb 21, 2019 | 8.190 | 8.190 | 7.680 | 7.680 | 11,583 | -0.34(-4.24%) |
Feb 20, 2019 | 8.350 | 8.480 | 8.020 | 8.020 | 3,336 | +0.01(+0.12%) |
Feb 19, 2019 | 8.419 | 8.419 | 7.902 | 8.010 | 6,944 | -0.35(-4.19%) |
Feb 15, 2019 | 7.750 | 8.370 | 7.750 | 8.360 | 13,600 | +0.85(+11.32%) |
Feb 14, 2019 | 8.336 | 8.336 | 7.500 | 7.510 | 11,667 | -0.79(-9.52%) |
Feb 13, 2019 | 8.400 | 8.456 | 8.300 | 8.300 | 2,154 | -0.09(-1.07%) |
Feb 12, 2019 | 8.100 | 8.390 | 8.100 | 8.390 | 1,840 | +0.38(+4.74%) |
Feb 11, 2019 | 8.147 | 8.220 | 8.010 | 8.010 | 1,908 | +0.22(+2.82%) |
Feb 08, 2019 | 8.650 | 8.990 | 7.230 | 7.790 | 26,400 | -0.75(-8.78%) |
Feb 07, 2019 | 9.000 | 9.070 | 8.110 | 8.540 | 14,209 | -0.31(-3.50%) |
Feb 06, 2019 | 9.180 | 9.180 | 8.850 | 8.850 | 15,192 | -0.15(-1.67%) |
Feb 05, 2019 | 9.350 | 9.490 | 8.900 | 9.000 | 7,208 | -0.38(-4.05%) |
Feb 04, 2019 | 8.820 | 9.500 | 8.800 | 9.380 | 10,834 | +0.61(+6.96%) |