Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.760 | 9.770 | 8.800 | 8.810 | 16,040 | -1.09(-11.01%) |
Apr 29, 2019 | 9.900 | 10.00 | 9.900 | 9.900 | 1,198 | -0.10(-1.00%) |
Apr 26, 2019 | 10.32 | 10.38 | 9.799 | 10.00 | 1,100 | -0.07(-0.70%) |
Apr 25, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 169 | -0.38(-3.64%) |
Apr 24, 2019 | 10.05 | 10.45 | 10.05 | 10.45 | 404 | +0.36(+3.61%) |
Apr 23, 2019 | 10.55 | 10.55 | 10.09 | 10.09 | 714 | +0.44(+4.51%) |
Apr 22, 2019 | 9.650 | 9.650 | 9.650 | 118 | +0.00(+0.00%) | |
Apr 18, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 800 | -0.13(-1.33%) |
Apr 17, 2019 | 9.860 | 9.942 | 9.550 | 9.780 | 2,423 | -0.07(-0.68%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.847 | 9.847 | 7,249 | -0.85(-7.97%) |
Apr 15, 2019 | 10.03 | 10.95 | 10.03 | 10.70 | 2,397 | +0.57(+5.63%) |
Apr 12, 2019 | 9.970 | 10.13 | 9.970 | 10.13 | 4,200 | +0.03(+0.30%) |
Apr 11, 2019 | 10.20 | 10.45 | 10.10 | 10.10 | 7,082 | -0.05(-0.49%) |
Apr 10, 2019 | 10.36 | 10.45 | 10.15 | 10.15 | 6,098 | -0.08(-0.78%) |
Apr 09, 2019 | 11.00 | 11.00 | 10.02 | 10.23 | 4,314 | -1.10(-9.68%) |
Apr 08, 2019 | 11.19 | 11.33 | 11.19 | 11.33 | 614 | +0.03(+0.23%) |
Apr 05, 2019 | 11.00 | 11.30 | 10.60 | 11.30 | 1,800 | +0.46(+4.24%) |
Apr 04, 2019 | 10.59 | 10.84 | 10.59 | 10.84 | 1,009 | +0.01(+0.09%) |
Apr 03, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 290 | -0.27(-2.43%) |
Apr 02, 2019 | 11.53 | 12.20 | 11.10 | 11.10 | 4,464 | +0.45(+4.21%) |
Apr 01, 2019 | 11.84 | 12.40 | 10.65 | 10.65 | 12,426 | -0.75(-6.57%) |
Mar 29, 2019 | 10.75 | 11.52 | 10.75 | 11.40 | 1,400 | +0.84(+7.95%) |
Mar 28, 2019 | 9.750 | 10.56 | 9.750 | 10.56 | 1,393 | -1.03(-8.89%) |
Mar 27, 2019 | 10.64 | 11.59 | 10.64 | 11.59 | 2,162 | +1.19(+11.41%) |
Mar 26, 2019 | 11.76 | 11.76 | 10.40 | 10.40 | 1,260 | -0.23(-2.13%) |
Mar 25, 2019 | 11.49 | 11.60 | 9.984 | 10.63 | 2,738 | -0.96(-8.28%) |
Mar 22, 2019 | 10.12 | 11.59 | 9.760 | 11.59 | 6,100 | +1.49(+14.75%) |
Mar 21, 2019 | 10.00 | 11.81 | 9.810 | 10.10 | 15,179 | -0.50(-4.72%) |
Mar 20, 2019 | 10.75 | 11.74 | 10.16 | 10.60 | 5,265 | +0.04(+0.38%) |
Mar 19, 2019 | 10.25 | 10.56 | 10.25 | 10.56 | 6,516 | +0.46(+4.55%) |
Mar 18, 2019 | 9.510 | 10.50 | 9.510 | 10.10 | 13,870 | +0.75(+8.02%) |
Mar 15, 2019 | 9.875 | 9.875 | 8.710 | 9.350 | 24,100 | +0.17(+1.85%) |
Mar 14, 2019 | 8.790 | 9.930 | 8.790 | 9.180 | 11,069 | +0.22(+2.46%) |
Mar 13, 2019 | 8.750 | 10.05 | 8.740 | 8.960 | 20,575 | +0.04(+0.45%) |
Mar 12, 2019 | 9.780 | 10.00 | 8.920 | 8.920 | 3,426 | -1.38(-13.40%) |
Mar 11, 2019 | 8.560 | 10.30 | 8.402 | 10.30 | 18,853 | +1.42(+15.99%) |
Mar 08, 2019 | 8.440 | 8.930 | 8.440 | 8.880 | 2,400 | +0.17(+1.95%) |
Mar 07, 2019 | 8.400 | 9.170 | 8.400 | 8.710 | 2,556 | +0.01(+0.11%) |
Mar 06, 2019 | 8.470 | 8.920 | 8.470 | 8.700 | 4,231 | -0.03(-0.29%) |
Mar 05, 2019 | 8.460 | 8.950 | 8.340 | 8.725 | 13,989 | -0.12(-1.41%) |
Mar 04, 2019 | 8.500 | 8.935 | 8.410 | 8.850 | 8,429 | +0.22(+2.55%) |
Mar 01, 2019 | 8.480 | 8.700 | 8.420 | 8.630 | 2,800 | -0.05(-0.58%) |
Feb 28, 2019 | 8.450 | 8.680 | 8.400 | 8.680 | 3,216 | -0.07(-0.80%) |
Feb 27, 2019 | 8.454 | 8.750 | 8.404 | 8.750 | 541 | +0.01(+0.11%) |
Feb 26, 2019 | 8.490 | 8.750 | 8.430 | 8.740 | 2,394 | -0.21(-2.35%) |
Feb 25, 2019 | 8.750 | 9.000 | 8.310 | 8.950 | 5,992 | +0.25(+2.87%) |
Feb 22, 2019 | 8.340 | 8.700 | 8.340 | 8.700 | 800 | +0.39(+4.68%) |
Feb 21, 2019 | 8.220 | 8.311 | 8.220 | 8.311 | 712 | +0.11(+1.36%) |
Feb 20, 2019 | 8.459 | 8.459 | 8.200 | 8.200 | 4,294 | -0.26(-3.07%) |
Feb 19, 2019 | 8.380 | 8.460 | 8.360 | 8.460 | 4,331 | +0.00(+0.00%) |
Feb 15, 2019 | 8.460 | 8.460 | 8.460 | 8.460 | 400 | -0.01(-0.12%) |
Feb 14, 2019 | 8.420 | 8.720 | 8.420 | 8.470 | 1,269 | -0.25(-2.87%) |
Feb 13, 2019 | 8.450 | 8.982 | 8.450 | 8.720 | 1,723 | -0.18(-1.99%) |
Feb 12, 2019 | 8.900 | 8.900 | 8.897 | 8.897 | 473 | +0.33(+3.82%) |
Feb 11, 2019 | 8.500 | 8.570 | 8.384 | 8.570 | 1,125 | +0.02(+0.23%) |
Feb 08, 2019 | 8.970 | 8.970 | 8.550 | 8.550 | 1,700 | -0.40(-4.43%) |
Feb 07, 2019 | 8.713 | 8.947 | 8.664 | 8.947 | 942 | +0.33(+3.79%) |
Feb 06, 2019 | 9.120 | 9.120 | 8.280 | 8.620 | 1,671 | -0.43(-4.80%) |
Feb 05, 2019 | 8.340 | 9.055 | 8.340 | 9.055 | 6,539 | +0.81(+9.89%) |
Feb 04, 2019 | 8.240 | 8.240 | 8.240 | 8.240 | 207 | +0.09(+1.10%) |