Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.910 | 9.000 | 8.660 | 8.990 | 37,816 | -0.01(-0.11%) |
Apr 29, 2019 | 8.880 | 9.000 | 8.800 | 9.000 | 80,499 | +0.13(+1.47%) |
Apr 26, 2019 | 8.660 | 8.900 | 8.235 | 8.870 | 63,700 | +0.16(+1.84%) |
Apr 25, 2019 | 8.770 | 8.940 | 8.590 | 8.710 | 49,970 | -0.02(-0.23%) |
Apr 24, 2019 | 8.600 | 8.930 | 8.570 | 8.730 | 162,415 | +0.15(+1.75%) |
Apr 23, 2019 | 8.460 | 8.600 | 8.431 | 8.580 | 26,470 | +0.08(+0.94%) |
Apr 22, 2019 | 8.490 | 8.580 | 8.260 | 8.500 | 411,942 | -0.04(-0.47%) |
Apr 18, 2019 | 8.650 | 8.660 | 8.326 | 8.540 | 36,800 | -0.06(-0.70%) |
Apr 17, 2019 | 8.490 | 8.700 | 8.275 | 8.600 | 30,682 | +0.10(+1.18%) |
Apr 16, 2019 | 8.450 | 8.550 | 8.210 | 8.500 | 69,054 | +0.05(+0.59%) |
Apr 15, 2019 | 8.450 | 8.480 | 8.193 | 8.450 | 22,750 | +0.02(+0.24%) |
Apr 12, 2019 | 8.210 | 8.870 | 8.030 | 8.430 | 79,000 | +0.18(+2.18%) |
Apr 11, 2019 | 8.350 | 8.460 | 7.995 | 8.250 | 62,561 | -0.07(-0.84%) |
Apr 10, 2019 | 8.030 | 8.355 | 7.880 | 8.320 | 92,761 | +0.33(+4.13%) |
Apr 09, 2019 | 8.080 | 8.280 | 7.730 | 7.990 | 43,002 | -0.17(-2.08%) |
Apr 08, 2019 | 8.400 | 8.670 | 7.920 | 8.160 | 59,232 | -0.15(-1.81%) |
Apr 05, 2019 | 8.270 | 8.580 | 8.213 | 8.310 | 69,800 | +0.01(+0.12%) |
Apr 04, 2019 | 8.400 | 8.598 | 8.130 | 8.300 | 125,171 | -0.15(-1.78%) |
Apr 03, 2019 | 7.950 | 8.500 | 7.890 | 8.450 | 91,334 | +0.45(+5.62%) |
Apr 02, 2019 | 7.560 | 8.000 | 7.310 | 8.000 | 73,132 | +0.17(+2.17%) |
Apr 01, 2019 | 7.650 | 7.830 | 7.360 | 7.830 | 67,777 | +0.39(+5.24%) |
Mar 29, 2019 | 7.400 | 7.650 | 7.400 | 7.440 | 44,700 | -0.11(-1.46%) |
Mar 28, 2019 | 7.600 | 7.610 | 7.270 | 7.550 | 63,621 | -0.08(-1.05%) |
Mar 27, 2019 | 7.510 | 7.760 | 7.500 | 7.630 | 23,490 | +0.11(+1.46%) |
Mar 26, 2019 | 7.750 | 7.890 | 7.500 | 7.520 | 95,966 | -0.22(-2.84%) |
Mar 25, 2019 | 7.880 | 7.890 | 7.560 | 7.740 | 28,385 | -0.14(-1.78%) |
Mar 22, 2019 | 7.860 | 7.970 | 7.700 | 7.880 | 82,600 | +0.03(+0.38%) |
Mar 21, 2019 | 7.780 | 7.920 | 7.700 | 7.850 | 98,789 | +0.02(+0.26%) |
Mar 20, 2019 | 7.700 | 7.830 | 7.300 | 7.830 | 59,561 | +0.13(+1.69%) |
Mar 19, 2019 | 7.580 | 7.750 | 7.430 | 7.700 | 59,601 | +0.12(+1.58%) |
Mar 18, 2019 | 7.390 | 7.580 | 7.091 | 7.580 | 84,059 | +0.14(+1.88%) |
Mar 15, 2019 | 7.410 | 7.538 | 7.200 | 7.440 | 86,000 | -0.05(-0.67%) |
Mar 14, 2019 | 7.450 | 7.515 | 7.251 | 7.490 | 58,692 | +0.04(+0.54%) |
Mar 13, 2019 | 7.240 | 7.470 | 7.070 | 7.450 | 78,015 | +0.22(+3.04%) |
Mar 12, 2019 | 7.520 | 7.520 | 7.210 | 7.230 | 46,698 | -0.29(-3.86%) |
Mar 11, 2019 | 7.460 | 7.530 | 7.150 | 7.520 | 69,060 | +0.05(+0.67%) |
Mar 08, 2019 | 7.500 | 7.610 | 7.140 | 7.470 | 35,100 | -0.03(-0.40%) |
Mar 07, 2019 | 7.410 | 7.770 | 7.010 | 7.500 | 96,425 | +0.04(+0.54%) |
Mar 06, 2019 | 7.590 | 7.680 | 7.360 | 7.460 | 35,042 | -0.20(-2.61%) |
Mar 05, 2019 | 7.670 | 7.799 | 7.410 | 7.660 | 65,885 | -0.02(-0.26%) |
Mar 04, 2019 | 7.560 | 7.810 | 7.400 | 7.680 | 273,164 | +0.30(+4.07%) |
Mar 01, 2019 | 7.640 | 7.790 | 7.300 | 7.380 | 85,300 | -0.26(-3.40%) |
Feb 28, 2019 | 7.480 | 7.761 | 7.280 | 7.640 | 216,764 | +0.19(+2.55%) |
Feb 27, 2019 | 7.590 | 7.590 | 6.900 | 7.450 | 248,562 | +0.39(+5.52%) |
Feb 26, 2019 | 7.000 | 8.150 | 6.620 | 7.060 | 1,721,695 | +1.01(+16.69%) |
Feb 25, 2019 | 6.100 | 6.300 | 5.760 | 6.050 | 61,961 | +0.13(+2.20%) |
Feb 22, 2019 | 5.600 | 6.090 | 5.600 | 5.920 | 74,300 | +0.35(+6.28%) |
Feb 21, 2019 | 5.490 | 5.780 | 5.480 | 5.570 | 9,710 | +0.09(+1.64%) |
Feb 20, 2019 | 5.630 | 5.630 | 5.470 | 5.480 | 16,055 | -0.15(-2.66%) |
Feb 19, 2019 | 5.530 | 5.773 | 5.370 | 5.630 | 11,575 | +0.07(+1.26%) |
Feb 15, 2019 | 5.530 | 5.870 | 5.350 | 5.560 | 18,600 | +0.01(+0.18%) |
Feb 14, 2019 | 5.900 | 5.900 | 5.550 | 5.550 | 54,532 | -0.06(-1.07%) |
Feb 13, 2019 | 5.660 | 6.033 | 5.380 | 5.610 | 172,124 | -0.04(-0.71%) |
Feb 12, 2019 | 5.600 | 5.780 | 5.600 | 5.650 | 93,731 | +0.20(+3.67%) |
Feb 11, 2019 | 5.800 | 5.850 | 5.450 | 5.450 | 126,016 | -0.30(-5.22%) |
Feb 08, 2019 | 5.710 | 5.850 | 5.400 | 5.750 | 24,400 | +0.05(+0.88%) |
Feb 07, 2019 | 5.580 | 5.890 | 5.397 | 5.700 | 9,548 | -0.01(-0.18%) |
Feb 06, 2019 | 5.500 | 5.780 | 5.360 | 5.710 | 47,552 | +0.19(+3.44%) |
Feb 05, 2019 | 5.400 | 5.590 | 5.320 | 5.520 | 26,715 | +0.12(+2.22%) |
Feb 04, 2019 | 5.310 | 5.660 | 5.130 | 5.400 | 27,803 | -0.11(-2.00%) |