Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.590 | 9.175 | 8.260 | 8.260 | 205,899 | -0.58(-6.56%) |
Apr 29, 2019 | 11.01 | 11.26 | 8.800 | 8.840 | 495,469 | -2.43(-21.56%) |
Apr 26, 2019 | 12.63 | 12.63 | 11.15 | 11.27 | 564,300 | -1.43(-11.26%) |
Apr 25, 2019 | 11.82 | 12.95 | 11.15 | 12.70 | 490,987 | +0.66(+5.48%) |
Apr 24, 2019 | 13.15 | 13.15 | 11.95 | 12.04 | 998,847 | -1.33(-9.95%) |
Apr 23, 2019 | 13.39 | 14.04 | 11.45 | 13.37 | 621,021 | -0.02(-0.15%) |
Apr 22, 2019 | 13.46 | 13.70 | 12.80 | 13.39 | 963,491 | +0.25(+1.90%) |
Apr 18, 2019 | 12.40 | 13.41 | 12.30 | 13.14 | 725,600 | +1.04(+8.60%) |
Apr 17, 2019 | 11.00 | 13.69 | 11.00 | 12.10 | 989,539 | +1.18(+10.81%) |
Apr 16, 2019 | 10.38 | 11.25 | 10.35 | 10.92 | 453,723 | +0.79(+7.80%) |
Apr 15, 2019 | 9.980 | 10.51 | 9.370 | 10.13 | 154,600 | +0.17(+1.71%) |
Apr 12, 2019 | 9.960 | 10.15 | 9.740 | 9.960 | 135,300 | +0.09(+0.91%) |
Apr 11, 2019 | 9.550 | 10.28 | 9.550 | 9.870 | 236,154 | +0.30(+3.13%) |
Apr 10, 2019 | 9.230 | 9.600 | 9.000 | 9.570 | 252,292 | +0.39(+4.25%) |
Apr 09, 2019 | 8.500 | 9.500 | 8.500 | 9.180 | 283,854 | +0.75(+8.90%) |
Apr 08, 2019 | 7.900 | 8.750 | 7.879 | 8.430 | 245,402 | +0.59(+7.53%) |
Apr 05, 2019 | 8.020 | 8.240 | 7.820 | 7.840 | 123,000 | -0.06(-0.76%) |
Apr 04, 2019 | 7.980 | 8.190 | 7.840 | 7.900 | 118,497 | -0.06(-0.75%) |
Apr 03, 2019 | 8.070 | 8.443 | 7.900 | 7.960 | 188,210 | -0.01(-0.13%) |
Apr 02, 2019 | 7.850 | 8.140 | 7.800 | 7.970 | 164,272 | +0.22(+2.84%) |
Apr 01, 2019 | 7.000 | 8.300 | 6.980 | 7.750 | 509,786 | +0.82(+11.83%) |
Mar 29, 2019 | 6.990 | 6.990 | 6.860 | 6.930 | 157,900 | +0.04(+0.58%) |
Mar 28, 2019 | 6.750 | 7.020 | 6.750 | 6.890 | 202,474 | +0.11(+1.62%) |
Mar 27, 2019 | 6.930 | 7.000 | 6.710 | 6.780 | 183,921 | -0.08(-1.17%) |
Mar 26, 2019 | 6.720 | 7.000 | 6.600 | 6.860 | 214,700 | +0.09(+1.33%) |
Mar 25, 2019 | 6.980 | 6.990 | 6.570 | 6.770 | 200,637 | -0.20(-2.87%) |
Mar 22, 2019 | 6.890 | 7.000 | 6.860 | 6.970 | 180,000 | +0.01(+0.14%) |
Mar 21, 2019 | 6.700 | 7.000 | 6.700 | 6.960 | 209,874 | +0.19(+2.81%) |
Mar 20, 2019 | 6.850 | 6.990 | 6.680 | 6.770 | 196,769 | -0.10(-1.46%) |
Mar 19, 2019 | 6.950 | 7.000 | 6.800 | 6.870 | 133,839 | +0.02(+0.29%) |
Mar 18, 2019 | 6.850 | 7.000 | 6.800 | 6.850 | 51,415 | +0.02(+0.29%) |
Mar 15, 2019 | 7.090 | 7.100 | 6.800 | 6.830 | 89,900 | -0.19(-2.71%) |
Mar 14, 2019 | 6.750 | 7.090 | 6.734 | 7.020 | 112,551 | +0.31(+4.62%) |
Mar 13, 2019 | 6.670 | 6.940 | 6.560 | 6.710 | 74,656 | +0.08(+1.21%) |
Mar 12, 2019 | 6.800 | 7.000 | 6.140 | 6.630 | 109,980 | -0.16(-2.36%) |
Mar 11, 2019 | 6.170 | 6.790 | 6.160 | 6.790 | 115,806 | +0.65(+10.59%) |
Mar 08, 2019 | 6.100 | 6.170 | 6.000 | 6.140 | 100,900 | -0.07(-1.13%) |
Mar 07, 2019 | 6.090 | 6.240 | 5.730 | 6.210 | 64,158 | +0.08(+1.31%) |
Mar 06, 2019 | 6.080 | 6.350 | 6.020 | 6.130 | 70,787 | -0.02(-0.33%) |
Mar 05, 2019 | 6.230 | 6.419 | 6.010 | 6.150 | 98,089 | +0.00(+0.00%) |
Mar 04, 2019 | 6.350 | 6.450 | 6.000 | 6.150 | 61,270 | -0.16(-2.54%) |
Mar 01, 2019 | 6.480 | 6.480 | 6.165 | 6.310 | 28,900 | -0.06(-0.94%) |
Feb 28, 2019 | 6.300 | 6.420 | 6.200 | 6.370 | 62,559 | +0.17(+2.74%) |
Feb 27, 2019 | 6.880 | 6.940 | 6.000 | 6.200 | 91,318 | -0.73(-10.53%) |
Feb 26, 2019 | 6.950 | 7.100 | 6.630 | 6.930 | 64,161 | +0.04(+0.58%) |
Feb 25, 2019 | 6.400 | 7.280 | 6.400 | 6.890 | 200,632 | +0.50(+7.82%) |
Feb 22, 2019 | 6.280 | 6.630 | 6.260 | 6.390 | 43,000 | +0.17(+2.73%) |
Feb 21, 2019 | 6.310 | 6.359 | 6.170 | 6.220 | 96,063 | -0.20(-3.12%) |
Feb 20, 2019 | 6.280 | 6.420 | 6.260 | 6.420 | 24,028 | +0.12(+1.90%) |
Feb 19, 2019 | 6.220 | 6.450 | 6.220 | 6.300 | 34,021 | +0.09(+1.45%) |
Feb 15, 2019 | 6.150 | 6.340 | 6.150 | 6.210 | 19,500 | -0.03(-0.48%) |
Feb 14, 2019 | 6.150 | 6.250 | 6.150 | 6.240 | 24,535 | +0.09(+1.46%) |
Feb 13, 2019 | 6.210 | 6.467 | 6.150 | 6.150 | 113,366 | +0.00(+0.00%) |
Feb 12, 2019 | 6.260 | 6.292 | 6.150 | 6.150 | 31,526 | -0.05(-0.81%) |
Feb 11, 2019 | 6.320 | 6.332 | 6.140 | 6.200 | 32,288 | -0.10(-1.59%) |
Feb 08, 2019 | 6.200 | 6.490 | 6.200 | 6.300 | 22,300 | -0.01(-0.16%) |
Feb 07, 2019 | 6.370 | 6.370 | 6.210 | 6.310 | 40,598 | -0.09(-1.41%) |
Feb 06, 2019 | 6.570 | 6.690 | 6.251 | 6.400 | 36,507 | -0.23(-3.47%) |
Feb 05, 2019 | 6.100 | 6.740 | 6.100 | 6.630 | 152,946 | +0.53(+8.69%) |
Feb 04, 2019 | 6.150 | 6.170 | 5.996 | 6.100 | 42,801 | +0.15(+2.52%) |