Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.650 | 8.054 | 7.488 | 7.912 | 7,588 | +0.12(+1.51%) |
Apr 29, 2019 | 7.650 | 7.812 | 7.470 | 7.794 | 2,704 | +0.04(+0.48%) |
Apr 26, 2019 | 7.560 | 7.812 | 7.381 | 7.757 | 11,366 | -0.18(-2.23%) |
Apr 25, 2019 | 8.011 | 8.055 | 7.200 | 7.934 | 21,130 | +0.01(+0.18%) |
Apr 24, 2019 | 8.460 | 8.460 | 7.920 | 7.920 | 3,523 | -0.36(-4.35%) |
Apr 23, 2019 | 7.830 | 8.820 | 7.830 | 8.280 | 35,879 | +0.53(+6.85%) |
Apr 22, 2019 | 8.100 | 8.100 | 7.560 | 7.749 | 14,391 | -0.12(-1.51%) |
Apr 18, 2019 | 8.010 | 8.280 | 7.749 | 7.868 | 9,711 | -0.10(-1.22%) |
Apr 17, 2019 | 8.010 | 8.190 | 7.749 | 7.965 | 4,069 | -0.04(-0.56%) |
Apr 16, 2019 | 8.118 | 8.371 | 8.010 | 8.010 | 3,418 | -0.11(-1.33%) |
Apr 15, 2019 | 8.370 | 8.370 | 8.010 | 8.118 | 12,759 | -0.34(-4.03%) |
Apr 12, 2019 | 8.685 | 8.999 | 8.370 | 8.459 | 14,044 | -0.00(-0.01%) |
Apr 11, 2019 | 8.370 | 8.698 | 8.370 | 8.460 | 5,632 | +0.09(+1.08%) |
Apr 10, 2019 | 8.550 | 8.550 | 8.370 | 8.370 | 4,742 | -0.16(-1.83%) |
Apr 09, 2019 | 8.698 | 8.964 | 8.370 | 8.526 | 8,200 | -0.29(-3.34%) |
Apr 08, 2019 | 8.910 | 9.180 | 8.656 | 8.820 | 7,579 | -0.09(-1.01%) |
Apr 05, 2019 | 8.761 | 9.565 | 8.469 | 8.910 | 29,955 | +0.47(+5.60%) |
Apr 04, 2019 | 8.460 | 8.729 | 8.208 | 8.438 | 2,569 | +0.07(+0.81%) |
Apr 03, 2019 | 8.206 | 8.502 | 8.028 | 8.370 | 2,957 | -0.09(-1.05%) |
Apr 02, 2019 | 8.100 | 8.459 | 8.095 | 8.459 | 2,614 | +0.18(+2.16%) |
Apr 01, 2019 | 8.460 | 8.460 | 8.010 | 8.280 | 15,801 | -0.18(-2.14%) |
Mar 29, 2019 | 8.460 | 8.639 | 8.460 | 8.461 | 2,466 | -0.17(-2.02%) |
Mar 28, 2019 | 8.415 | 8.864 | 8.370 | 8.636 | 7,125 | +0.22(+2.62%) |
Mar 27, 2019 | 8.847 | 8.847 | 8.118 | 8.415 | 6,582 | -0.41(-4.60%) |
Mar 26, 2019 | 9.000 | 9.000 | 8.820 | 8.821 | 6,911 | -0.01(-0.06%) |
Mar 25, 2019 | 9.090 | 9.090 | 8.820 | 8.826 | 2,179 | +0.01(+0.07%) |
Mar 22, 2019 | 8.820 | 9.000 | 8.820 | 8.820 | 4,888 | -0.04(-0.50%) |
Mar 21, 2019 | 9.000 | 9.180 | 8.820 | 8.864 | 6,324 | -0.12(-1.31%) |
Mar 20, 2019 | 9.000 | 9.001 | 8.821 | 8.982 | 4,984 | -0.02(-0.20%) |
Mar 19, 2019 | 8.910 | 9.360 | 8.748 | 9.000 | 10,776 | -0.18(-1.96%) |
Mar 18, 2019 | 9.000 | 9.360 | 8.550 | 9.180 | 13,454 | +0.18(+2.00%) |
Mar 15, 2019 | 9.450 | 9.900 | 8.820 | 9.000 | 20,988 | -0.54(-5.66%) |
Mar 14, 2019 | 9.270 | 9.540 | 9.000 | 9.540 | 7,602 | +0.18(+1.92%) |
Mar 13, 2019 | 9.540 | 9.540 | 8.640 | 9.360 | 27,917 | -0.18(-1.89%) |
Mar 12, 2019 | 9.720 | 9.720 | 9.180 | 9.540 | 21,902 | -0.18(-1.85%) |
Mar 11, 2019 | 9.000 | 10.35 | 8.820 | 9.720 | 109,468 | +1.40(+16.83%) |
Mar 08, 2019 | 8.280 | 8.366 | 8.010 | 8.320 | 9,611 | +0.04(+0.50%) |
Mar 07, 2019 | 8.100 | 8.411 | 7.758 | 8.278 | 10,001 | +0.27(+3.31%) |
Mar 06, 2019 | 8.199 | 8.370 | 7.920 | 8.013 | 9,471 | +0.07(+0.94%) |
Mar 05, 2019 | 7.663 | 8.460 | 7.663 | 7.938 | 2,768 | +0.06(+0.81%) |
Mar 04, 2019 | 8.378 | 8.550 | 7.650 | 7.874 | 14,032 | -0.59(-6.93%) |
Mar 01, 2019 | 8.190 | 8.640 | 8.190 | 8.460 | 10,055 | +0.13(+1.61%) |
Feb 28, 2019 | 8.276 | 8.639 | 8.190 | 8.326 | 20,462 | +0.05(+0.59%) |
Feb 27, 2019 | 7.920 | 8.456 | 7.920 | 8.277 | 24,883 | +0.27(+3.34%) |
Feb 26, 2019 | 8.100 | 8.100 | 7.740 | 8.010 | 19,984 | +0.00(+0.00%) |
Feb 25, 2019 | 8.145 | 8.145 | 7.745 | 8.010 | 20,604 | -0.09(-1.11%) |
Feb 22, 2019 | 7.380 | 8.190 | 7.200 | 8.100 | 45,577 | +0.72(+9.76%) |
Feb 21, 2019 | 7.182 | 7.380 | 7.182 | 7.380 | 19,461 | +0.52(+7.61%) |
Feb 20, 2019 | 6.930 | 7.290 | 6.840 | 6.858 | 6,157 | -0.16(-2.32%) |
Feb 19, 2019 | 7.217 | 7.379 | 6.750 | 7.021 | 15,742 | -0.18(-2.49%) |
Feb 15, 2019 | 7.110 | 7.560 | 6.930 | 7.200 | 62,655 | +0.77(+11.92%) |
Feb 14, 2019 | 6.570 | 6.660 | 6.320 | 6.433 | 7,809 | -0.06(-0.96%) |
Feb 13, 2019 | 6.660 | 6.840 | 6.495 | 6.495 | 4,638 | -0.16(-2.47%) |
Feb 12, 2019 | 6.840 | 6.930 | 6.480 | 6.660 | 2,585 | +0.00(+0.00%) |
Feb 11, 2019 | 7.110 | 7.110 | 6.660 | 6.660 | 4,349 | +0.09(+1.37%) |
Feb 08, 2019 | 6.660 | 7.110 | 6.300 | 6.570 | 8,466 | -0.06(-0.90%) |
Feb 07, 2019 | 6.840 | 6.840 | 6.616 | 6.629 | 3,115 | -0.21(-3.05%) |
Feb 06, 2019 | 6.760 | 7.110 | 6.750 | 6.838 | 4,233 | +0.09(+1.31%) |
Feb 05, 2019 | 7.110 | 7.200 | 6.660 | 6.750 | 3,395 | -0.08(-1.19%) |
Feb 04, 2019 | 6.552 | 6.986 | 6.520 | 6.831 | 5,732 | +0.08(+1.20%) |