Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.770 | 7.460 | 6.450 | 7.000 | 48,417 | +0.20(+2.94%) |
Apr 29, 2019 | 7.210 | 7.596 | 6.716 | 6.800 | 47,327 | -0.40(-5.56%) |
Apr 26, 2019 | 6.010 | 8.220 | 5.750 | 7.200 | 194,100 | +1.10(+18.03%) |
Apr 25, 2019 | 6.250 | 6.470 | 5.360 | 6.100 | 208,457 | -0.90(-12.86%) |
Apr 24, 2019 | 7.210 | 7.970 | 6.800 | 7.000 | 136,045 | -0.15(-2.10%) |
Apr 23, 2019 | 9.200 | 9.450 | 5.960 | 7.150 | 310,488 | -2.35(-24.74%) |
Apr 22, 2019 | 9.000 | 9.500 | 7.500 | 9.500 | 29,664 | +0.51(+5.67%) |
Apr 18, 2019 | 8.750 | 9.000 | 8.500 | 8.990 | 15,478 | +0.09(+0.95%) |
Apr 17, 2019 | 8.950 | 9.300 | 8.750 | 8.905 | 7,926 | -0.29(-3.21%) |
Apr 16, 2019 | 8.800 | 9.250 | 8.800 | 9.200 | 8,368 | -0.02(-0.22%) |
Apr 15, 2019 | 9.400 | 9.500 | 8.250 | 9.220 | 11,224 | +0.24(+2.62%) |
Apr 12, 2019 | 9.400 | 9.500 | 8.250 | 8.985 | 23,458 | +0.23(+2.69%) |
Apr 11, 2019 | 8.990 | 9.000 | 8.000 | 8.750 | 11,388 | +0.25(+2.94%) |
Apr 10, 2019 | 8.000 | 9.000 | 8.000 | 8.500 | 16,320 | +0.58(+7.39%) |
Apr 09, 2019 | 9.000 | 9.850 | 7.450 | 7.915 | 62,267 | -1.08(-12.06%) |
Apr 08, 2019 | 7.000 | 9.000 | 7.000 | 9.000 | 56,900 | +1.55(+20.89%) |
Apr 05, 2019 | 7.000 | 7.445 | 6.750 | 7.445 | 9,252 | +0.45(+6.36%) |
Apr 04, 2019 | 6.750 | 7.450 | 6.700 | 7.000 | 10,978 | +0.10(+1.45%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.500 | 6.900 | 4,989 | +0.00(+0.00%) |
Apr 02, 2019 | 6.800 | 7.290 | 6.505 | 6.900 | 14,819 | +0.00(+0.00%) |
Apr 01, 2019 | 6.950 | 7.240 | 6.750 | 6.900 | 5,646 | +0.15(+2.22%) |
Mar 29, 2019 | 7.245 | 7.350 | 6.750 | 6.750 | 9,038 | -0.60(-8.16%) |
Mar 28, 2019 | 7.050 | 7.350 | 7.000 | 7.350 | 6,770 | +0.11(+1.52%) |
Mar 27, 2019 | 7.380 | 7.380 | 7.000 | 7.240 | 2,856 | -0.14(-1.90%) |
Mar 26, 2019 | 7.400 | 7.575 | 7.150 | 7.380 | 5,242 | -0.12(-1.60%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 5,304 | -0.08(-0.99%) |
Mar 22, 2019 | 7.500 | 7.575 | 7.360 | 7.575 | 5,362 | -0.00(-0.07%) |
Mar 21, 2019 | 7.350 | 7.580 | 7.350 | 7.580 | 3,243 | +0.08(+1.07%) |
Mar 20, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 5,376 | +0.00(+0.00%) |
Mar 19, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 12,801 | +0.00(+0.00%) |
Mar 18, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 20,214 | +0.28(+3.81%) |
Mar 15, 2019 | 7.550 | 7.895 | 7.225 | 7.225 | 10,882 | -0.28(-3.67%) |
Mar 14, 2019 | 7.175 | 7.670 | 7.175 | 7.500 | 5,061 | +0.00(+0.00%) |
Mar 13, 2019 | 8.000 | 8.000 | 7.425 | 7.500 | 8,979 | -0.50(-6.25%) |
Mar 12, 2019 | 7.500 | 8.000 | 7.000 | 8.000 | 35,130 | +0.53(+7.02%) |
Mar 11, 2019 | 7.120 | 7.500 | 7.050 | 7.475 | 6,660 | -0.03(-0.33%) |
Mar 08, 2019 | 7.500 | 7.500 | 7.120 | 7.500 | 5,360 | -0.15(-1.96%) |
Mar 07, 2019 | 7.000 | 7.900 | 7.000 | 7.650 | 20,232 | +0.40(+5.52%) |
Mar 06, 2019 | 7.250 | 7.370 | 6.950 | 7.250 | 8,295 | +0.00(+0.00%) |
Mar 05, 2019 | 7.700 | 7.900 | 7.005 | 7.250 | 9,704 | -0.13(-1.76%) |
Mar 04, 2019 | 6.900 | 7.450 | 6.900 | 7.380 | 23,711 | +0.63(+9.33%) |
Mar 01, 2019 | 7.000 | 7.200 | 6.750 | 6.750 | 7,148 | -0.44(-6.12%) |
Feb 28, 2019 | 6.875 | 7.245 | 6.875 | 7.190 | 7,944 | +0.29(+4.20%) |
Feb 27, 2019 | 6.930 | 7.495 | 6.900 | 6.900 | 21,035 | -0.10(-1.43%) |
Feb 26, 2019 | 6.850 | 7.325 | 6.850 | 7.000 | 6,255 | -0.11(-1.55%) |
Feb 25, 2019 | 6.750 | 7.950 | 6.750 | 7.110 | 11,179 | +0.11(+1.57%) |
Feb 22, 2019 | 7.000 | 7.000 | 6.500 | 7.000 | 11,804 | -0.05(-0.71%) |
Feb 21, 2019 | 7.125 | 7.460 | 7.000 | 7.050 | 12,911 | -0.09(-1.33%) |
Feb 20, 2019 | 7.850 | 7.950 | 7.130 | 7.145 | 18,657 | -0.58(-7.45%) |
Feb 19, 2019 | 9.000 | 9.350 | 7.510 | 7.720 | 29,366 | -0.78(-9.18%) |
Feb 15, 2019 | 8.000 | 10.00 | 8.000 | 8.500 | 55,446 | +0.04(+0.41%) |
Feb 14, 2019 | 7.500 | 8.700 | 7.375 | 8.465 | 32,463 | +1.01(+13.62%) |
Feb 13, 2019 | 7.050 | 7.625 | 6.850 | 7.450 | 16,774 | +0.70(+10.37%) |
Feb 12, 2019 | 6.935 | 7.000 | 6.750 | 6.750 | 2,883 | +0.00(+0.00%) |
Feb 11, 2019 | 6.700 | 6.975 | 6.700 | 6.750 | 7,017 | +0.25(+3.85%) |
Feb 08, 2019 | 6.500 | 7.000 | 6.500 | 6.500 | 7,272 | -0.23(-3.42%) |
Feb 07, 2019 | 7.225 | 7.225 | 6.500 | 6.730 | 9,729 | -0.26(-3.79%) |
Feb 06, 2019 | 7.250 | 7.250 | 6.775 | 6.995 | 8,061 | +0.15(+2.12%) |
Feb 05, 2019 | 7.000 | 7.250 | 6.750 | 6.850 | 21,445 | -0.15(-2.14%) |
Feb 04, 2019 | 7.000 | 7.000 | 6.500 | 7.000 | 8,572 | +0.00(+0.00%) |