Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.850 | 11.00 | 9.405 | 10.58 | 545,186 | +1.29(+13.89%) |
Apr 29, 2019 | 9.080 | 9.390 | 9.080 | 9.290 | 58,458 | +0.20(+2.20%) |
Apr 26, 2019 | 8.900 | 9.136 | 8.890 | 9.090 | 57,700 | +0.19(+2.13%) |
Apr 25, 2019 | 8.920 | 8.983 | 8.750 | 8.900 | 50,871 | +0.02(+0.23%) |
Apr 24, 2019 | 8.860 | 9.090 | 8.850 | 8.880 | 31,908 | -0.06(-0.67%) |
Apr 23, 2019 | 8.860 | 9.120 | 8.830 | 8.940 | 34,452 | +0.06(+0.68%) |
Apr 22, 2019 | 9.150 | 9.160 | 8.830 | 8.880 | 41,224 | -0.24(-2.63%) |
Apr 18, 2019 | 8.810 | 9.165 | 8.770 | 9.120 | 58,300 | +0.22(+2.47%) |
Apr 17, 2019 | 9.230 | 9.235 | 8.890 | 8.900 | 59,588 | -0.31(-3.37%) |
Apr 16, 2019 | 9.180 | 9.240 | 8.955 | 9.210 | 35,414 | +0.07(+0.77%) |
Apr 15, 2019 | 8.970 | 9.160 | 8.810 | 9.140 | 48,393 | +0.17(+1.90%) |
Apr 12, 2019 | 9.340 | 9.340 | 8.950 | 8.970 | 41,100 | -0.30(-3.24%) |
Apr 11, 2019 | 9.470 | 9.500 | 9.230 | 9.270 | 51,701 | -0.19(-2.01%) |
Apr 10, 2019 | 9.090 | 9.550 | 9.090 | 9.460 | 39,153 | +0.36(+3.96%) |
Apr 09, 2019 | 9.190 | 9.240 | 8.960 | 9.100 | 53,728 | -0.06(-0.66%) |
Apr 08, 2019 | 9.670 | 9.687 | 9.110 | 9.160 | 56,645 | -0.52(-5.37%) |
Apr 05, 2019 | 9.210 | 9.760 | 9.200 | 9.680 | 63,700 | +0.64(+7.08%) |
Apr 04, 2019 | 9.020 | 9.197 | 8.950 | 9.040 | 46,342 | +0.00(+0.00%) |
Apr 03, 2019 | 9.110 | 9.130 | 8.990 | 9.040 | 53,138 | -0.02(-0.22%) |
Apr 02, 2019 | 8.890 | 9.090 | 8.850 | 9.060 | 64,727 | +0.18(+2.03%) |
Apr 01, 2019 | 9.200 | 9.200 | 8.859 | 8.880 | 66,903 | -0.27(-2.95%) |
Mar 29, 2019 | 9.180 | 9.310 | 9.050 | 9.150 | 46,200 | +0.05(+0.55%) |
Mar 28, 2019 | 9.020 | 9.160 | 8.929 | 9.100 | 46,544 | +0.09(+1.00%) |
Mar 27, 2019 | 9.030 | 9.116 | 8.780 | 9.010 | 98,793 | +0.01(+0.11%) |
Mar 26, 2019 | 8.980 | 9.180 | 8.950 | 9.000 | 57,660 | +0.11(+1.24%) |
Mar 25, 2019 | 9.220 | 9.290 | 8.620 | 8.890 | 103,515 | -0.35(-3.79%) |
Mar 22, 2019 | 9.350 | 9.350 | 9.020 | 9.240 | 110,700 | -0.15(-1.60%) |
Mar 21, 2019 | 9.500 | 9.600 | 9.260 | 9.390 | 119,037 | -0.11(-1.16%) |
Mar 20, 2019 | 9.510 | 9.605 | 9.210 | 9.500 | 52,343 | +0.00(+0.00%) |
Mar 19, 2019 | 9.600 | 9.600 | 9.390 | 9.500 | 95,534 | -0.05(-0.52%) |
Mar 18, 2019 | 9.570 | 9.570 | 9.190 | 9.550 | 73,555 | -0.01(-0.16%) |
Mar 15, 2019 | 9.610 | 9.750 | 9.350 | 9.565 | 132,500 | +0.00(+0.05%) |
Mar 14, 2019 | 9.690 | 9.770 | 9.460 | 9.560 | 112,109 | -0.14(-1.44%) |
Mar 13, 2019 | 9.340 | 9.810 | 9.260 | 9.700 | 113,445 | +0.30(+3.19%) |
Mar 12, 2019 | 9.380 | 9.750 | 9.120 | 9.400 | 134,824 | +0.30(+3.30%) |
Mar 11, 2019 | 9.020 | 9.350 | 8.890 | 9.100 | 146,337 | +0.06(+0.66%) |
Mar 08, 2019 | 8.740 | 9.250 | 8.450 | 9.040 | 407,600 | +0.28(+3.20%) |
Mar 07, 2019 | 8.880 | 9.030 | 8.690 | 8.760 | 286,839 | -0.05(-0.57%) |
Mar 06, 2019 | 9.700 | 9.770 | 8.750 | 8.810 | 453,855 | -0.83(-8.61%) |
Mar 05, 2019 | 9.550 | 10.02 | 8.861 | 9.640 | 826,713 | -1.76(-15.44%) |
Mar 04, 2019 | 11.29 | 11.87 | 11.29 | 11.40 | 144,729 | +0.35(+3.17%) |
Mar 01, 2019 | 11.22 | 11.41 | 10.88 | 11.05 | 260,800 | -0.07(-0.63%) |
Feb 28, 2019 | 11.36 | 11.36 | 10.71 | 11.12 | 91,718 | -0.30(-2.63%) |
Feb 27, 2019 | 11.11 | 11.68 | 11.11 | 11.42 | 40,014 | +0.20(+1.78%) |
Feb 26, 2019 | 11.32 | 11.41 | 11.12 | 11.22 | 73,259 | -0.13(-1.15%) |
Feb 25, 2019 | 11.88 | 11.88 | 11.28 | 11.35 | 62,672 | -0.35(-2.99%) |
Feb 22, 2019 | 11.82 | 11.83 | 11.60 | 11.70 | 57,300 | -0.02(-0.17%) |
Feb 21, 2019 | 11.99 | 11.99 | 11.59 | 11.72 | 58,287 | -0.18(-1.51%) |
Feb 20, 2019 | 12.14 | 12.14 | 11.68 | 11.90 | 67,742 | -0.25(-2.06%) |
Feb 19, 2019 | 11.61 | 12.17 | 11.56 | 12.15 | 76,307 | +0.54(+4.65%) |
Feb 15, 2019 | 11.41 | 11.82 | 11.06 | 11.61 | 61,500 | +0.28(+2.47%) |
Feb 14, 2019 | 11.32 | 11.46 | 11.28 | 11.33 | 64,833 | -0.14(-1.22%) |
Feb 13, 2019 | 11.41 | 11.56 | 11.20 | 11.47 | 41,532 | +0.14(+1.24%) |
Feb 12, 2019 | 11.02 | 11.38 | 10.90 | 11.33 | 58,556 | +0.36(+3.28%) |
Feb 11, 2019 | 11.05 | 11.20 | 10.73 | 10.97 | 44,302 | +0.03(+0.27%) |
Feb 08, 2019 | 11.01 | 11.25 | 10.91 | 10.94 | 48,700 | -0.16(-1.44%) |
Feb 07, 2019 | 11.50 | 11.50 | 11.05 | 11.10 | 50,682 | -0.47(-4.06%) |
Feb 06, 2019 | 11.66 | 11.66 | 11.38 | 11.57 | 52,015 | -0.08(-0.69%) |
Feb 05, 2019 | 11.65 | 11.76 | 11.43 | 11.65 | 59,900 | +0.06(+0.52%) |
Feb 04, 2019 | 11.72 | 11.95 | 11.44 | 11.59 | 97,048 | -0.15(-1.28%) |