Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.200 | 9.330 | 9.110 | 9.300 | 23,007 | +0.10(+1.09%) |
Apr 29, 2019 | 9.340 | 9.430 | 9.160 | 9.200 | 14,073 | -0.14(-1.50%) |
Apr 26, 2019 | 9.170 | 9.600 | 9.170 | 9.340 | 46,200 | +0.05(+0.54%) |
Apr 25, 2019 | 9.070 | 9.500 | 9.050 | 9.290 | 47,552 | +0.20(+2.20%) |
Apr 24, 2019 | 9.300 | 9.310 | 9.010 | 9.090 | 30,158 | -0.22(-2.36%) |
Apr 23, 2019 | 9.110 | 9.310 | 9.033 | 9.310 | 17,927 | +0.21(+2.31%) |
Apr 22, 2019 | 9.276 | 9.276 | 9.000 | 9.100 | 17,213 | -0.08(-0.87%) |
Apr 18, 2019 | 9.120 | 9.310 | 9.100 | 9.180 | 15,200 | +0.08(+0.88%) |
Apr 17, 2019 | 9.270 | 9.400 | 9.100 | 9.100 | 37,970 | -0.10(-1.09%) |
Apr 16, 2019 | 9.180 | 9.300 | 9.070 | 9.200 | 37,358 | +0.02(+0.22%) |
Apr 15, 2019 | 9.320 | 9.500 | 9.100 | 9.180 | 37,248 | -0.12(-1.29%) |
Apr 12, 2019 | 9.350 | 9.500 | 9.220 | 9.300 | 23,700 | +0.03(+0.32%) |
Apr 11, 2019 | 9.330 | 9.390 | 9.160 | 9.270 | 17,420 | -0.14(-1.49%) |
Apr 10, 2019 | 9.110 | 9.520 | 9.110 | 9.410 | 54,734 | +0.21(+2.28%) |
Apr 09, 2019 | 9.380 | 9.380 | 9.133 | 9.200 | 27,381 | -0.22(-2.34%) |
Apr 08, 2019 | 9.600 | 9.750 | 9.340 | 9.420 | 28,388 | -0.25(-2.59%) |
Apr 05, 2019 | 9.380 | 9.740 | 9.230 | 9.670 | 37,500 | +0.36(+3.87%) |
Apr 04, 2019 | 9.360 | 9.600 | 9.180 | 9.310 | 40,792 | -0.03(-0.32%) |
Apr 03, 2019 | 9.340 | 9.441 | 9.080 | 9.340 | 30,191 | +0.07(+0.76%) |
Apr 02, 2019 | 9.260 | 9.370 | 9.070 | 9.270 | 26,632 | +0.00(+0.00%) |
Apr 01, 2019 | 9.350 | 9.550 | 9.100 | 9.270 | 63,584 | -0.06(-0.64%) |
Mar 29, 2019 | 9.520 | 10.42 | 9.200 | 9.330 | 32,600 | -0.12(-1.27%) |
Mar 28, 2019 | 9.240 | 9.460 | 8.980 | 9.450 | 21,566 | +0.25(+2.72%) |
Mar 27, 2019 | 9.520 | 9.530 | 9.030 | 9.200 | 23,799 | -0.31(-3.26%) |
Mar 26, 2019 | 9.740 | 9.740 | 9.320 | 9.510 | 47,408 | -0.13(-1.35%) |
Mar 25, 2019 | 9.420 | 9.890 | 9.420 | 9.640 | 41,080 | +0.21(+2.23%) |
Mar 22, 2019 | 10.05 | 10.18 | 9.110 | 9.430 | 49,100 | -0.70(-6.91%) |
Mar 21, 2019 | 9.100 | 10.65 | 9.100 | 10.13 | 139,251 | +1.02(+11.20%) |
Mar 20, 2019 | 9.150 | 9.350 | 8.900 | 9.110 | 78,831 | +0.09(+1.00%) |
Mar 19, 2019 | 9.320 | 9.450 | 8.660 | 9.020 | 78,422 | -0.26(-2.80%) |
Mar 18, 2019 | 9.380 | 9.400 | 9.150 | 9.280 | 29,523 | -0.10(-1.07%) |
Mar 15, 2019 | 9.300 | 9.560 | 9.150 | 9.380 | 96,800 | +0.10(+1.08%) |
Mar 14, 2019 | 9.380 | 9.770 | 9.110 | 9.280 | 31,837 | -0.12(-1.28%) |
Mar 13, 2019 | 9.380 | 9.710 | 9.350 | 9.400 | 17,648 | +0.01(+0.11%) |
Mar 12, 2019 | 9.650 | 9.870 | 9.300 | 9.390 | 21,381 | -0.27(-2.80%) |
Mar 11, 2019 | 9.540 | 9.880 | 9.520 | 9.660 | 9,730 | +0.15(+1.58%) |
Mar 08, 2019 | 9.700 | 9.830 | 9.440 | 9.510 | 14,700 | -0.28(-2.86%) |
Mar 07, 2019 | 10.68 | 10.68 | 9.720 | 9.790 | 12,834 | -0.17(-1.71%) |
Mar 06, 2019 | 10.15 | 10.68 | 9.730 | 9.960 | 19,738 | -0.72(-6.74%) |
Mar 05, 2019 | 10.95 | 10.97 | 10.68 | 10.68 | 29,423 | -0.14(-1.29%) |
Mar 04, 2019 | 10.90 | 10.90 | 10.57 | 10.82 | 27,810 | -0.07(-0.64%) |
Mar 01, 2019 | 10.81 | 10.93 | 10.81 | 10.89 | 14,600 | +0.09(+0.83%) |
Feb 28, 2019 | 10.88 | 11.17 | 10.78 | 10.80 | 31,533 | -0.15(-1.37%) |
Feb 27, 2019 | 10.80 | 11.01 | 10.50 | 10.95 | 54,512 | +0.14(+1.30%) |
Feb 26, 2019 | 10.87 | 11.05 | 10.49 | 10.81 | 72,891 | -0.10(-0.92%) |
Feb 25, 2019 | 10.67 | 11.01 | 10.46 | 10.91 | 52,511 | +0.30(+2.83%) |
Feb 22, 2019 | 10.25 | 10.69 | 10.16 | 10.61 | 58,600 | +0.37(+3.61%) |
Feb 21, 2019 | 9.770 | 10.28 | 9.660 | 10.24 | 46,250 | +0.42(+4.28%) |
Feb 20, 2019 | 9.950 | 10.05 | 9.770 | 9.820 | 34,269 | -0.14(-1.41%) |
Feb 19, 2019 | 9.970 | 10.12 | 9.825 | 9.960 | 32,804 | -0.02(-0.20%) |
Feb 15, 2019 | 9.990 | 10.13 | 9.900 | 9.980 | 27,500 | +0.13(+1.32%) |
Feb 14, 2019 | 9.910 | 10.01 | 9.780 | 9.850 | 27,425 | -0.12(-1.20%) |
Feb 13, 2019 | 10.33 | 10.51 | 9.930 | 9.970 | 44,631 | -0.37(-3.58%) |
Feb 12, 2019 | 10.47 | 11.11 | 9.920 | 10.34 | 63,325 | -0.56(-5.14%) |
Feb 11, 2019 | 9.500 | 10.92 | 9.370 | 10.90 | 110,337 | +1.40(+14.74%) |
Feb 08, 2019 | 9.400 | 9.690 | 9.160 | 9.500 | 87,400 | +0.13(+1.39%) |
Feb 07, 2019 | 9.370 | 9.730 | 9.200 | 9.370 | 68,457 | +0.00(+0.00%) |
Feb 06, 2019 | 9.350 | 9.630 | 9.300 | 9.370 | 43,256 | +0.02(+0.21%) |
Feb 05, 2019 | 9.660 | 9.660 | 9.300 | 9.350 | 21,086 | -0.27(-2.81%) |
Feb 04, 2019 | 9.450 | 9.760 | 9.160 | 9.620 | 81,032 | +0.19(+2.01%) |