Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.550 | 7.800 | 7.450 | 7.450 | 9,102 | -0.20(-2.61%) |
Apr 29, 2019 | 7.750 | 7.850 | 7.500 | 7.650 | 16,834 | -0.15(-1.92%) |
Apr 26, 2019 | 7.450 | 7.850 | 7.400 | 7.800 | 40,340 | +0.25(+3.31%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.400 | 7.550 | 28,348 | +0.00(+0.00%) |
Apr 24, 2019 | 7.550 | 7.600 | 7.350 | 7.550 | 22,156 | +0.20(+2.72%) |
Apr 23, 2019 | 7.750 | 7.800 | 7.350 | 7.350 | 60,768 | -0.55(-6.96%) |
Apr 22, 2019 | 7.600 | 7.963 | 7.600 | 7.900 | 31,897 | +0.20(+2.60%) |
Apr 18, 2019 | 7.950 | 7.950 | 7.200 | 7.700 | 60,140 | -0.30(-3.75%) |
Apr 17, 2019 | 7.200 | 8.150 | 7.000 | 8.000 | 141,639 | +0.70(+9.59%) |
Apr 16, 2019 | 8.700 | 9.300 | 6.150 | 7.300 | 429,834 | -3.65(-33.33%) |
Apr 15, 2019 | 10.75 | 11.25 | 10.40 | 10.95 | 112,109 | +0.45(+4.29%) |
Apr 12, 2019 | 11.00 | 11.00 | 10.45 | 10.50 | 82,440 | -0.55(-4.98%) |
Apr 11, 2019 | 11.25 | 11.95 | 10.80 | 11.05 | 73,369 | -0.35(-3.07%) |
Apr 10, 2019 | 10.90 | 11.75 | 10.60 | 11.40 | 122,820 | +0.35(+3.17%) |
Apr 09, 2019 | 11.35 | 11.40 | 10.40 | 11.05 | 89,757 | -0.40(-3.49%) |
Apr 08, 2019 | 11.20 | 11.75 | 10.75 | 11.45 | 122,208 | +0.10(+0.88%) |
Apr 05, 2019 | 14.10 | 14.20 | 11.00 | 11.35 | 1,634,620 | +0.75(+7.08%) |
Apr 04, 2019 | 10.15 | 11.05 | 9.650 | 10.60 | 278,439 | +0.30(+2.91%) |
Apr 03, 2019 | 10.00 | 10.30 | 9.500 | 10.30 | 137,739 | +0.45(+4.57%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.367 | 9.850 | 74,641 | -0.10(-1.01%) |
Apr 01, 2019 | 9.850 | 10.20 | 9.600 | 9.950 | 78,782 | +0.20(+2.05%) |
Mar 29, 2019 | 9.400 | 10.40 | 9.050 | 9.750 | 151,560 | +0.45(+4.84%) |
Mar 28, 2019 | 9.000 | 9.700 | 9.000 | 9.300 | 67,903 | +0.25(+2.76%) |
Mar 27, 2019 | 8.800 | 9.498 | 8.665 | 9.050 | 47,808 | +0.25(+2.84%) |
Mar 26, 2019 | 9.500 | 10.25 | 8.650 | 8.800 | 139,212 | -0.65(-6.88%) |
Mar 25, 2019 | 9.100 | 9.550 | 9.100 | 9.450 | 60,013 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.450 | 8.950 | 9.100 | 36,680 | +0.00(+0.00%) |
Mar 21, 2019 | 8.500 | 9.100 | 8.500 | 9.100 | 29,688 | +0.45(+5.20%) |
Mar 20, 2019 | 8.550 | 8.850 | 8.550 | 8.650 | 7,016 | -0.10(-1.14%) |
Mar 19, 2019 | 8.700 | 8.900 | 8.500 | 8.750 | 13,995 | +0.05(+0.57%) |
Mar 18, 2019 | 8.050 | 8.800 | 8.050 | 8.700 | 53,910 | +0.70(+8.75%) |
Mar 15, 2019 | 8.300 | 8.375 | 8.000 | 8.000 | 5,560 | -0.40(-4.76%) |
Mar 14, 2019 | 8.200 | 8.450 | 8.200 | 8.400 | 9,351 | +0.20(+2.44%) |
Mar 13, 2019 | 8.200 | 8.450 | 8.000 | 8.200 | 14,174 | -0.10(-1.20%) |
Mar 12, 2019 | 8.350 | 8.450 | 8.050 | 8.300 | 13,049 | +0.10(+1.22%) |
Mar 11, 2019 | 8.250 | 8.600 | 8.100 | 8.200 | 7,996 | +0.00(+0.00%) |
Mar 08, 2019 | 8.300 | 8.493 | 8.000 | 8.200 | 19,300 | -0.30(-3.53%) |
Mar 07, 2019 | 8.650 | 8.750 | 8.200 | 8.500 | 45,074 | -0.30(-3.41%) |
Mar 06, 2019 | 9.200 | 9.650 | 8.550 | 8.800 | 111,343 | -0.40(-4.35%) |
Mar 05, 2019 | 8.600 | 9.800 | 8.600 | 9.200 | 230,724 | +0.55(+6.36%) |
Mar 04, 2019 | 8.750 | 9.200 | 8.350 | 8.650 | 117,004 | -0.10(-1.14%) |
Mar 01, 2019 | 8.850 | 9.000 | 8.300 | 8.750 | 116,820 | -0.05(-0.57%) |
Feb 28, 2019 | 8.600 | 9.000 | 8.501 | 8.800 | 50,526 | +0.10(+1.15%) |
Feb 27, 2019 | 8.300 | 8.750 | 8.000 | 8.700 | 67,266 | +0.35(+4.19%) |
Feb 26, 2019 | 8.300 | 8.400 | 7.750 | 8.350 | 79,347 | +0.15(+1.83%) |
Feb 25, 2019 | 7.700 | 8.400 | 7.550 | 8.200 | 102,243 | +0.70(+9.33%) |
Feb 22, 2019 | 7.700 | 8.450 | 7.450 | 7.500 | 54,420 | -0.05(-0.66%) |
Feb 21, 2019 | 8.400 | 8.650 | 7.300 | 7.550 | 122,730 | -0.90(-10.65%) |
Feb 20, 2019 | 8.400 | 8.650 | 8.201 | 8.450 | 52,596 | +0.25(+3.05%) |
Feb 19, 2019 | 8.350 | 9.000 | 8.150 | 8.200 | 115,370 | -0.20(-2.38%) |
Feb 15, 2019 | 8.650 | 8.750 | 8.350 | 8.400 | 16,980 | -0.25(-2.89%) |
Feb 14, 2019 | 8.400 | 9.000 | 8.300 | 8.650 | 41,912 | +0.10(+1.17%) |
Feb 13, 2019 | 8.500 | 8.950 | 8.250 | 8.550 | 77,672 | +0.20(+2.40%) |
Feb 12, 2019 | 8.450 | 9.000 | 8.250 | 8.350 | 67,937 | -0.29(-3.36%) |
Feb 11, 2019 | 8.250 | 8.800 | 8.050 | 8.640 | 41,138 | +0.34(+4.10%) |
Feb 08, 2019 | 8.500 | 9.100 | 8.250 | 8.300 | 15,540 | -0.30(-3.49%) |
Feb 07, 2019 | 9.100 | 9.100 | 8.400 | 8.600 | 21,838 | -0.65(-7.03%) |
Feb 06, 2019 | 8.589 | 9.400 | 8.543 | 9.250 | 58,876 | +0.45(+5.11%) |
Feb 05, 2019 | 8.500 | 9.250 | 8.250 | 8.800 | 59,868 | +0.27(+3.22%) |
Feb 04, 2019 | 8.400 | 8.707 | 8.241 | 8.525 | 13,109 | -0.02(-0.29%) |