Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.013 | 8.145 | 7.947 | 8.005 | 149,146 | +0.09(+1.11%) |
Apr 29, 2019 | 8.035 | 8.276 | 7.859 | 7.918 | 300,890 | -0.07(-0.83%) |
Apr 26, 2019 | 7.969 | 8.027 | 7.903 | 7.983 | 132,299 | +0.02(+0.28%) |
Apr 25, 2019 | 8.137 | 8.137 | 7.947 | 7.962 | 210,906 | -0.15(-1.90%) |
Apr 24, 2019 | 8.225 | 8.262 | 8.057 | 8.115 | 182,896 | -0.11(-1.34%) |
Apr 23, 2019 | 8.262 | 8.335 | 8.189 | 8.225 | 108,463 | +0.02(+0.27%) |
Apr 22, 2019 | 8.093 | 8.298 | 8.093 | 8.203 | 198,130 | +0.06(+0.72%) |
Apr 18, 2019 | 8.145 | 8.152 | 8.002 | 8.145 | 106,085 | -0.02(-0.27%) |
Apr 17, 2019 | 8.196 | 8.242 | 8.064 | 8.167 | 237,364 | -0.03(-0.36%) |
Apr 16, 2019 | 8.254 | 8.306 | 8.130 | 8.196 | 156,880 | -0.04(-0.44%) |
Apr 15, 2019 | 8.211 | 8.269 | 8.152 | 8.233 | 185,213 | +0.04(+0.45%) |
Apr 12, 2019 | 8.269 | 8.313 | 8.137 | 8.196 | 126,155 | -0.05(-0.62%) |
Apr 11, 2019 | 8.254 | 8.350 | 8.189 | 8.247 | 130,772 | -0.06(-0.71%) |
Apr 10, 2019 | 8.108 | 8.313 | 8.108 | 8.306 | 222,546 | +0.18(+2.25%) |
Apr 09, 2019 | 8.320 | 8.320 | 8.071 | 8.123 | 136,354 | -0.21(-2.46%) |
Apr 08, 2019 | 8.291 | 8.416 | 8.174 | 8.328 | 332,060 | +0.06(+0.71%) |
Apr 05, 2019 | 8.203 | 8.284 | 7.976 | 8.269 | 242,344 | +0.05(+0.62%) |
Apr 04, 2019 | 7.815 | 8.262 | 7.815 | 8.218 | 415,705 | +0.43(+5.55%) |
Apr 03, 2019 | 7.573 | 7.859 | 7.573 | 7.786 | 334,407 | +0.21(+2.71%) |
Apr 02, 2019 | 7.654 | 7.800 | 7.544 | 7.581 | 274,368 | -0.12(-1.52%) |
Apr 01, 2019 | 7.661 | 7.896 | 7.625 | 7.698 | 217,028 | +0.02(+0.29%) |
Mar 29, 2019 | 8.027 | 8.057 | 7.544 | 7.676 | 433,079 | -0.24(-3.05%) |
Mar 28, 2019 | 7.932 | 8.716 | 7.698 | 7.918 | 776,179 | -3.82(-32.56%) |
Mar 27, 2019 | 11.38 | 11.74 | 11.38 | 11.74 | 77,078 | +0.31(+2.69%) |
Mar 26, 2019 | 11.43 | 11.59 | 11.38 | 11.43 | 121,614 | +0.05(+0.45%) |
Mar 25, 2019 | 11.48 | 11.54 | 11.33 | 11.38 | 94,120 | -0.10(-0.89%) |
Mar 22, 2019 | 11.54 | 11.74 | 11.48 | 11.48 | 39,145 | -0.21(-1.75%) |
Mar 21, 2019 | 11.64 | 11.89 | 11.64 | 11.69 | 45,458 | +0.05(+0.44%) |
Mar 20, 2019 | 11.84 | 11.89 | 11.43 | 11.64 | 451,600 | -0.31(-2.57%) |
Mar 19, 2019 | 12.15 | 12.15 | 11.79 | 11.95 | 57,640 | -0.21(-1.69%) |
Mar 18, 2019 | 11.79 | 12.20 | 11.79 | 12.15 | 91,686 | +0.36(+3.04%) |
Mar 15, 2019 | 11.84 | 12.15 | 11.74 | 11.79 | 220,947 | -0.05(-0.43%) |
Mar 14, 2019 | 12.15 | 12.40 | 11.74 | 11.84 | 116,703 | -0.26(-2.12%) |
Mar 13, 2019 | 12.00 | 12.71 | 11.95 | 12.10 | 182,452 | +0.05(+0.42%) |
Mar 12, 2019 | 11.59 | 12.10 | 11.59 | 12.05 | 115,466 | +0.51(+4.44%) |
Mar 11, 2019 | 11.02 | 11.59 | 11.02 | 11.54 | 105,861 | +0.46(+4.17%) |
Mar 08, 2019 | 11.33 | 11.33 | 11.07 | 11.07 | 73,005 | -0.26(-2.26%) |
Mar 07, 2019 | 11.38 | 11.43 | 11.33 | 11.33 | 49,335 | -0.15(-1.34%) |
Mar 06, 2019 | 11.54 | 11.66 | 11.41 | 11.48 | 50,826 | -0.10(-0.88%) |
Mar 05, 2019 | 11.59 | 11.74 | 11.48 | 11.59 | 83,079 | +0.00(+0.00%) |
Mar 04, 2019 | 11.54 | 11.69 | 11.54 | 11.59 | 49,755 | +0.00(+0.00%) |
Mar 01, 2019 | 11.64 | 11.74 | 11.48 | 11.59 | 88,979 | -0.10(-0.88%) |
Feb 28, 2019 | 11.79 | 11.79 | 11.64 | 11.69 | 62,336 | -0.05(-0.44%) |
Feb 27, 2019 | 11.79 | 11.84 | 11.74 | 11.74 | 67,661 | -0.05(-0.44%) |
Feb 26, 2019 | 11.74 | 11.89 | 11.72 | 11.79 | 66,592 | -0.05(-0.43%) |
Feb 25, 2019 | 11.69 | 11.84 | 11.66 | 11.84 | 60,346 | +0.18(+1.54%) |
Feb 22, 2019 | 11.59 | 11.69 | 11.59 | 11.66 | 50,711 | +0.03(+0.22%) |
Feb 21, 2019 | 11.74 | 11.74 | 11.54 | 11.64 | 76,312 | +0.00(+0.00%) |
Feb 20, 2019 | 11.74 | 11.84 | 11.64 | 11.64 | 107,406 | -0.21(-1.73%) |
Feb 19, 2019 | 11.79 | 11.84 | 11.64 | 11.84 | 60,264 | +0.15(+1.32%) |
Feb 15, 2019 | 11.69 | 11.79 | 11.59 | 11.69 | 89,740 | +0.10(+0.89%) |
Feb 14, 2019 | 11.74 | 11.74 | 11.48 | 11.59 | 62,702 | -0.10(-0.88%) |
Feb 13, 2019 | 11.64 | 11.79 | 11.54 | 11.69 | 94,942 | +0.10(+0.89%) |
Feb 12, 2019 | 11.18 | 11.63 | 11.18 | 11.59 | 98,858 | +0.51(+4.63%) |
Feb 11, 2019 | 11.18 | 11.23 | 11.05 | 11.07 | 48,101 | -0.10(-0.92%) |
Feb 08, 2019 | 11.07 | 11.23 | 11.07 | 11.18 | 21,708 | +0.05(+0.46%) |
Feb 07, 2019 | 11.28 | 11.28 | 10.97 | 11.13 | 88,810 | -0.10(-0.91%) |
Feb 06, 2019 | 11.38 | 11.43 | 11.13 | 11.23 | 84,201 | -0.21(-1.79%) |
Feb 05, 2019 | 11.54 | 11.64 | 11.33 | 11.43 | 99,294 | -0.15(-1.33%) |
Feb 04, 2019 | 11.54 | 11.64 | 11.38 | 11.59 | 90,167 | +0.18(+1.57%) |