Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.700 | 9.850 | 9.640 | 9.830 | 148,534 | +0.06(+0.61%) |
Apr 29, 2019 | 10.07 | 10.07 | 9.720 | 9.770 | 179,658 | -0.40(-3.93%) |
Apr 26, 2019 | 9.410 | 10.34 | 9.410 | 10.17 | 408,300 | +0.84(+9.00%) |
Apr 25, 2019 | 9.190 | 9.530 | 9.190 | 9.330 | 263,986 | +0.09(+0.97%) |
Apr 24, 2019 | 9.200 | 9.440 | 9.050 | 9.240 | 256,355 | +0.08(+0.87%) |
Apr 23, 2019 | 8.900 | 9.330 | 8.890 | 9.160 | 251,663 | +0.13(+1.44%) |
Apr 22, 2019 | 9.290 | 9.310 | 8.940 | 9.030 | 188,788 | -0.15(-1.63%) |
Apr 18, 2019 | 9.260 | 9.380 | 9.070 | 9.180 | 233,800 | -0.15(-1.61%) |
Apr 17, 2019 | 9.410 | 9.610 | 9.215 | 9.330 | 179,248 | -0.10(-1.06%) |
Apr 16, 2019 | 9.570 | 9.750 | 9.410 | 9.430 | 312,450 | -0.31(-3.18%) |
Apr 15, 2019 | 9.660 | 9.870 | 9.520 | 9.740 | 254,761 | +0.01(+0.10%) |
Apr 12, 2019 | 10.05 | 10.05 | 9.670 | 9.730 | 190,700 | -0.34(-3.38%) |
Apr 11, 2019 | 10.16 | 10.26 | 9.980 | 10.07 | 216,199 | -0.27(-2.61%) |
Apr 10, 2019 | 10.25 | 10.38 | 10.25 | 10.34 | 139,794 | +0.02(+0.19%) |
Apr 09, 2019 | 10.44 | 10.60 | 10.27 | 10.32 | 154,310 | +0.00(+0.00%) |
Apr 08, 2019 | 10.27 | 10.46 | 10.23 | 10.32 | 194,296 | +0.24(+2.38%) |
Apr 05, 2019 | 10.21 | 10.24 | 10.00 | 10.08 | 123,600 | -0.11(-1.08%) |
Apr 04, 2019 | 9.870 | 10.26 | 9.720 | 10.19 | 254,303 | +0.32(+3.24%) |
Apr 03, 2019 | 9.840 | 9.930 | 9.620 | 9.870 | 250,841 | +0.04(+0.41%) |
Apr 02, 2019 | 9.820 | 10.06 | 9.720 | 9.830 | 267,562 | -0.12(-1.21%) |
Apr 01, 2019 | 10.70 | 10.75 | 9.810 | 9.950 | 532,143 | -0.71(-6.66%) |
Mar 29, 2019 | 10.39 | 10.81 | 10.39 | 10.66 | 309,200 | +0.27(+2.60%) |
Mar 28, 2019 | 10.83 | 10.95 | 10.31 | 10.39 | 513,732 | -0.70(-6.31%) |
Mar 27, 2019 | 11.32 | 11.42 | 10.85 | 11.09 | 361,616 | -0.25(-2.20%) |
Mar 26, 2019 | 11.58 | 11.58 | 11.20 | 11.34 | 613,525 | -0.16(-1.39%) |
Mar 25, 2019 | 11.17 | 11.52 | 11.06 | 11.50 | 349,081 | +0.29(+2.59%) |
Mar 22, 2019 | 11.04 | 11.35 | 11.03 | 11.21 | 286,500 | +0.11(+0.99%) |
Mar 21, 2019 | 11.01 | 11.15 | 10.82 | 11.10 | 307,240 | +0.18(+1.65%) |
Mar 20, 2019 | 10.83 | 11.02 | 10.55 | 10.92 | 169,675 | +0.07(+0.65%) |
Mar 19, 2019 | 10.84 | 11.00 | 10.79 | 10.85 | 149,498 | +0.06(+0.56%) |
Mar 18, 2019 | 10.98 | 11.09 | 10.60 | 10.79 | 402,879 | -0.13(-1.19%) |
Mar 15, 2019 | 10.68 | 10.97 | 10.62 | 10.92 | 1,107,000 | +0.39(+3.70%) |
Mar 14, 2019 | 10.49 | 10.69 | 10.28 | 10.53 | 336,697 | -0.07(-0.66%) |
Mar 13, 2019 | 10.51 | 10.71 | 10.36 | 10.60 | 284,995 | +0.10(+0.95%) |
Mar 12, 2019 | 10.60 | 10.71 | 10.31 | 10.50 | 335,752 | +0.11(+1.06%) |
Mar 11, 2019 | 10.49 | 10.49 | 10.10 | 10.39 | 414,761 | +0.09(+0.87%) |
Mar 08, 2019 | 9.710 | 10.33 | 9.605 | 10.30 | 520,100 | +0.86(+9.11%) |
Mar 07, 2019 | 9.180 | 9.510 | 9.110 | 9.440 | 235,063 | +0.21(+2.28%) |
Mar 06, 2019 | 9.550 | 9.780 | 9.230 | 9.230 | 143,393 | -0.29(-3.05%) |
Mar 05, 2019 | 9.630 | 10.38 | 9.420 | 9.520 | 446,347 | +0.12(+1.28%) |
Mar 04, 2019 | 9.370 | 9.440 | 9.133 | 9.400 | 176,702 | -0.05(-0.53%) |
Mar 01, 2019 | 9.630 | 9.800 | 9.420 | 9.450 | 318,200 | -0.34(-3.47%) |
Feb 28, 2019 | 9.630 | 9.860 | 9.552 | 9.790 | 181,693 | -0.01(-0.10%) |
Feb 27, 2019 | 9.940 | 10.01 | 9.765 | 9.800 | 290,511 | -0.22(-2.20%) |
Feb 26, 2019 | 10.10 | 10.17 | 9.810 | 10.02 | 315,475 | +0.04(+0.40%) |
Feb 25, 2019 | 9.750 | 10.13 | 9.750 | 9.980 | 376,226 | +0.16(+1.63%) |
Feb 22, 2019 | 9.610 | 9.840 | 9.610 | 9.820 | 277,600 | +0.24(+2.51%) |
Feb 21, 2019 | 9.420 | 9.640 | 9.290 | 9.580 | 287,602 | +0.15(+1.59%) |
Feb 20, 2019 | 9.490 | 9.630 | 9.300 | 9.430 | 354,483 | +0.09(+0.96%) |
Feb 19, 2019 | 9.200 | 9.460 | 9.130 | 9.340 | 260,109 | +0.28(+3.09%) |
Feb 15, 2019 | 9.020 | 9.350 | 8.940 | 9.060 | 541,000 | +0.14(+1.57%) |
Feb 14, 2019 | 8.770 | 9.020 | 8.650 | 8.920 | 449,525 | +0.13(+1.48%) |
Feb 13, 2019 | 8.600 | 8.880 | 8.540 | 8.790 | 167,150 | +0.15(+1.74%) |
Feb 12, 2019 | 8.640 | 8.720 | 8.540 | 8.640 | 125,826 | +0.05(+0.58%) |
Feb 11, 2019 | 8.680 | 8.785 | 8.560 | 8.590 | 131,859 | -0.25(-2.83%) |
Feb 08, 2019 | 8.760 | 8.880 | 8.640 | 8.840 | 203,700 | +0.13(+1.49%) |
Feb 07, 2019 | 8.980 | 8.980 | 8.680 | 8.710 | 194,195 | -0.19(-2.13%) |
Feb 06, 2019 | 8.770 | 9.060 | 8.720 | 8.900 | 400,868 | +0.11(+1.25%) |
Feb 05, 2019 | 8.910 | 8.910 | 8.677 | 8.790 | 222,906 | -0.04(-0.45%) |
Feb 04, 2019 | 8.920 | 8.920 | 8.738 | 8.830 | 257,188 | -0.11(-1.23%) |