Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.086 | 8.158 | 7.672 | 7.971 | 40,230 | -0.17(-2.06%) |
Apr 29, 2019 | 8.113 | 8.245 | 8.020 | 8.139 | 6,693 | +0.03(+0.33%) |
Apr 26, 2019 | 8.465 | 8.477 | 8.113 | 8.113 | 29,825 | -0.37(-4.37%) |
Apr 25, 2019 | 8.342 | 8.518 | 8.342 | 8.483 | 23,503 | -0.03(-0.31%) |
Apr 24, 2019 | 8.509 | 8.509 | 8.509 | 8.509 | 283 | -0.11(-1.33%) |
Apr 23, 2019 | 8.430 | 8.633 | 8.148 | 8.624 | 6,795 | +0.05(+0.62%) |
Apr 22, 2019 | 8.597 | 8.606 | 8.571 | 8.571 | 3,105 | -0.01(-0.10%) |
Apr 18, 2019 | 8.359 | 8.597 | 8.225 | 8.580 | 12,701 | -0.02(-0.21%) |
Apr 17, 2019 | 8.465 | 8.606 | 8.106 | 8.597 | 12,154 | +0.06(+0.72%) |
Apr 16, 2019 | 8.395 | 8.536 | 8.395 | 8.536 | 3,050 | +0.13(+1.57%) |
Apr 15, 2019 | 8.597 | 8.624 | 8.392 | 8.403 | 12,618 | -0.08(-0.94%) |
Apr 12, 2019 | 8.421 | 8.694 | 8.364 | 8.483 | 12,474 | -0.23(-2.63%) |
Apr 11, 2019 | 8.712 | 8.712 | 8.128 | 8.712 | 7,024 | +0.09(+1.02%) |
Apr 10, 2019 | 8.545 | 8.676 | 8.421 | 8.624 | 50,243 | +0.01(+0.10%) |
Apr 09, 2019 | 8.553 | 8.703 | 8.271 | 8.615 | 23,067 | +0.06(+0.72%) |
Apr 08, 2019 | 8.809 | 8.809 | 8.201 | 8.553 | 15,593 | +0.10(+1.15%) |
Apr 05, 2019 | 8.633 | 8.897 | 8.456 | 8.456 | 12,020 | -0.05(-0.62%) |
Apr 04, 2019 | 8.430 | 8.836 | 8.403 | 8.509 | 13,582 | -0.17(-1.93%) |
Apr 03, 2019 | 8.712 | 9.144 | 8.677 | 8.677 | 16,464 | +0.01(+0.10%) |
Apr 02, 2019 | 9.082 | 9.232 | 8.421 | 8.668 | 20,265 | -0.21(-2.38%) |
Apr 01, 2019 | 9.215 | 9.479 | 8.676 | 8.880 | 14,359 | -0.19(-2.14%) |
Mar 29, 2019 | 8.774 | 9.259 | 8.709 | 9.074 | 19,392 | +0.27(+3.11%) |
Mar 28, 2019 | 8.622 | 8.913 | 8.446 | 8.800 | 15,551 | -0.21(-2.35%) |
Mar 27, 2019 | 8.659 | 9.338 | 8.597 | 9.012 | 15,321 | -0.31(-3.31%) |
Mar 26, 2019 | 8.862 | 9.435 | 8.787 | 9.321 | 10,627 | +0.50(+5.70%) |
Mar 25, 2019 | 8.783 | 9.276 | 8.421 | 8.818 | 28,559 | -0.12(-1.38%) |
Mar 22, 2019 | 8.818 | 9.503 | 8.809 | 8.941 | 13,268 | -0.41(-4.34%) |
Mar 21, 2019 | 8.739 | 9.347 | 8.694 | 9.347 | 18,434 | +0.37(+4.13%) |
Mar 20, 2019 | 8.985 | 9.647 | 8.837 | 8.977 | 26,922 | -0.19(-2.12%) |
Mar 19, 2019 | 9.788 | 9.788 | 8.809 | 9.171 | 40,803 | +0.10(+1.07%) |
Mar 18, 2019 | 8.713 | 9.470 | 8.712 | 9.074 | 55,275 | +0.21(+2.39%) |
Mar 15, 2019 | 8.667 | 8.888 | 8.587 | 8.862 | 13,722 | +0.07(+0.85%) |
Mar 14, 2019 | 8.545 | 8.831 | 8.526 | 8.787 | 36,556 | -0.07(-0.75%) |
Mar 13, 2019 | 8.624 | 8.977 | 8.624 | 8.853 | 13,748 | +0.01(+0.10%) |
Mar 12, 2019 | 9.076 | 9.228 | 8.552 | 8.844 | 21,664 | +0.02(+0.20%) |
Mar 11, 2019 | 8.897 | 10.56 | 8.814 | 8.827 | 55,189 | -0.12(-1.35%) |
Mar 08, 2019 | 8.333 | 8.994 | 8.148 | 8.947 | 16,670 | +0.16(+1.82%) |
Mar 07, 2019 | 8.579 | 8.800 | 8.121 | 8.787 | 12,314 | +0.02(+0.25%) |
Mar 06, 2019 | 8.818 | 8.994 | 8.262 | 8.765 | 73,441 | +0.65(+8.04%) |
Mar 05, 2019 | 8.306 | 8.941 | 8.033 | 8.113 | 20,958 | -0.30(-3.56%) |
Mar 04, 2019 | 9.338 | 9.338 | 8.403 | 8.412 | 18,805 | -0.64(-7.11%) |
Mar 01, 2019 | 8.589 | 9.259 | 8.077 | 9.056 | 26,536 | +0.23(+2.60%) |
Feb 28, 2019 | 8.589 | 8.897 | 8.377 | 8.827 | 39,589 | +0.24(+2.77%) |
Feb 27, 2019 | 9.964 | 10.04 | 8.051 | 8.589 | 177,493 | -1.98(-18.77%) |
Feb 26, 2019 | 10.74 | 11.72 | 10.22 | 10.57 | 56,588 | -0.49(-4.46%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.89 | 11.07 | 59,359 | -0.29(-2.56%) |
Feb 22, 2019 | 11.63 | 11.76 | 10.88 | 11.36 | 40,032 | -0.43(-3.67%) |
Feb 21, 2019 | 11.32 | 11.85 | 11.18 | 11.79 | 37,483 | +0.35(+3.08%) |
Feb 20, 2019 | 11.37 | 11.68 | 10.11 | 11.44 | 65,322 | +0.32(+2.86%) |
Feb 19, 2019 | 10.25 | 11.74 | 10.25 | 11.12 | 34,663 | +0.46(+4.30%) |
Feb 15, 2019 | 11.02 | 11.67 | 10.42 | 10.66 | 85,734 | -0.35(-3.18%) |
Feb 14, 2019 | 11.90 | 12.17 | 10.41 | 11.01 | 250,753 | -1.40(-11.25%) |
Feb 13, 2019 | 13.39 | 14.89 | 12.35 | 12.41 | 333,184 | -1.69(-12.01%) |
Feb 12, 2019 | 14.87 | 15.87 | 11.91 | 14.10 | 844,832 | +0.23(+1.65%) |
Feb 11, 2019 | 10.41 | 13.97 | 10.03 | 13.87 | 476,800 | +4.04(+41.08%) |
Feb 08, 2019 | 8.553 | 10.09 | 8.377 | 9.832 | 181,788 | +1.29(+15.07%) |
Feb 07, 2019 | 7.495 | 8.721 | 7.442 | 8.545 | 104,123 | +1.16(+15.77%) |
Feb 06, 2019 | 6.613 | 7.759 | 6.613 | 7.381 | 147,924 | +0.79(+11.94%) |
Feb 05, 2019 | 6.490 | 6.719 | 6.031 | 6.594 | 36,259 | +0.05(+0.77%) |
Feb 04, 2019 | 6.552 | 6.758 | 6.534 | 6.543 | 12,361 | +0.15(+2.34%) |