Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.918 | 9.002 | 8.918 | 9.000 | 27,126 | +0.00(+0.00%) |
Apr 29, 2019 | 9.000 | 9.060 | 8.700 | 9.000 | 30,871 | +0.00(+0.00%) |
Apr 26, 2019 | 8.960 | 9.050 | 8.800 | 9.000 | 26,100 | +0.00(+0.00%) |
Apr 25, 2019 | 8.960 | 9.015 | 8.750 | 9.000 | 24,799 | +0.02(+0.17%) |
Apr 24, 2019 | 8.940 | 9.050 | 8.700 | 8.985 | 27,428 | -0.04(-0.39%) |
Apr 23, 2019 | 8.850 | 9.050 | 8.760 | 9.020 | 29,111 | -0.03(-0.33%) |
Apr 22, 2019 | 9.140 | 9.365 | 8.730 | 9.050 | 13,119 | +0.05(+0.56%) |
Apr 18, 2019 | 9.020 | 9.040 | 8.910 | 9.000 | 5,000 | -0.13(-1.42%) |
Apr 17, 2019 | 9.130 | 9.130 | 9.130 | 4 | +0.00(+0.00%) | |
Apr 16, 2019 | 9.200 | 9.210 | 8.780 | 9.130 | 18,251 | -0.07(-0.76%) |
Apr 15, 2019 | 9.240 | 9.555 | 9.160 | 9.200 | 12,538 | -0.10(-1.08%) |
Apr 12, 2019 | 9.660 | 9.660 | 9.066 | 9.300 | 19,400 | -0.29(-3.02%) |
Apr 11, 2019 | 8.900 | 9.600 | 8.900 | 9.590 | 11,971 | +0.68(+7.63%) |
Apr 10, 2019 | 8.820 | 9.220 | 8.782 | 8.910 | 13,281 | -0.08(-0.89%) |
Apr 09, 2019 | 8.900 | 8.990 | 8.900 | 8.990 | 757 | +0.20(+2.28%) |
Apr 08, 2019 | 8.790 | 8.790 | 8.790 | 8.790 | 165 | -0.07(-0.79%) |
Apr 05, 2019 | 9.150 | 9.150 | 8.860 | 8.860 | 1,900 | -0.42(-4.53%) |
Apr 04, 2019 | 9.330 | 9.330 | 9.070 | 9.280 | 8,413 | +0.05(+0.54%) |
Apr 03, 2019 | 9.000 | 9.400 | 8.990 | 9.230 | 18,292 | +0.38(+4.29%) |
Apr 02, 2019 | 8.800 | 8.850 | 8.650 | 8.850 | 4,842 | +0.05(+0.57%) |
Apr 01, 2019 | 8.830 | 8.830 | 8.700 | 8.800 | 2,737 | +0.00(+0.00%) |
Mar 29, 2019 | 8.830 | 8.830 | 8.751 | 8.800 | 2,600 | +0.01(+0.11%) |
Mar 28, 2019 | 8.530 | 8.800 | 8.450 | 8.790 | 8,094 | -0.04(-0.45%) |
Mar 27, 2019 | 8.610 | 9.000 | 8.600 | 8.830 | 48,752 | +0.18(+2.08%) |
Mar 26, 2019 | 8.320 | 8.650 | 8.320 | 8.650 | 30,524 | +0.25(+2.98%) |
Mar 25, 2019 | 8.400 | 8.400 | 8.400 | 102 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.400 | 8.400 | 8.200 | 8.400 | 2,100 | +0.00(+0.00%) |
Mar 21, 2019 | 8.470 | 8.470 | 8.370 | 8.400 | 4,992 | -0.05(-0.59%) |
Mar 20, 2019 | 8.260 | 8.480 | 8.260 | 8.450 | 6,405 | +0.28(+3.43%) |
Mar 19, 2019 | 8.950 | 8.970 | 8.120 | 8.170 | 70,960 | -0.14(-1.68%) |
Mar 18, 2019 | 8.160 | 8.350 | 8.160 | 8.310 | 26,192 | +0.26(+3.23%) |
Mar 15, 2019 | 8.080 | 8.160 | 8.040 | 8.050 | 4,000 | -0.02(-0.25%) |
Mar 14, 2019 | 8.100 | 8.240 | 8.040 | 8.070 | 55,049 | -0.09(-1.13%) |
Mar 13, 2019 | 8.070 | 8.217 | 8.060 | 8.162 | 4,058 | +0.11(+1.40%) |
Mar 12, 2019 | 8.020 | 8.197 | 8.020 | 8.050 | 31,607 | +0.04(+0.50%) |
Mar 11, 2019 | 8.096 | 8.096 | 8.010 | 8.010 | 5,121 | -0.13(-1.60%) |
Mar 08, 2019 | 8.440 | 8.450 | 8.100 | 8.140 | 603,600 | -0.31(-3.67%) |
Mar 07, 2019 | 8.570 | 8.600 | 8.450 | 8.450 | 4,124 | -0.09(-1.05%) |
Mar 06, 2019 | 8.440 | 8.540 | 8.400 | 8.540 | 1,996 | +0.10(+1.18%) |
Mar 05, 2019 | 8.633 | 8.633 | 8.440 | 8.440 | 5,924 | -0.05(-0.58%) |
Mar 04, 2019 | 8.630 | 8.630 | 8.440 | 8.489 | 21,661 | +0.02(+0.22%) |
Mar 01, 2019 | 8.490 | 8.600 | 8.400 | 8.470 | 103,800 | -0.04(-0.47%) |
Feb 28, 2019 | 8.450 | 8.816 | 8.091 | 8.510 | 47,569 | -0.09(-1.05%) |
Feb 27, 2019 | 8.660 | 8.730 | 8.490 | 8.600 | 168,629 | -0.34(-3.80%) |
Feb 26, 2019 | 9.990 | 9.990 | 8.500 | 8.940 | 67,538 | -1.06(-10.60%) |
Feb 25, 2019 | 10.45 | 10.45 | 9.980 | 10.00 | 78,744 | +0.07(+0.70%) |
Feb 22, 2019 | 9.960 | 10.94 | 9.900 | 9.930 | 10,300 | +0.03(+0.30%) |
Feb 21, 2019 | 9.910 | 9.990 | 9.750 | 9.900 | 4,389 | -0.10(-1.00%) |
Feb 20, 2019 | 10.28 | 10.28 | 10.00 | 10.00 | 12,192 | -0.13(-1.28%) |
Feb 19, 2019 | 10.13 | 10.22 | 10.13 | 10.13 | 3,713 | +0.07(+0.70%) |
Feb 15, 2019 | 10.30 | 10.30 | 10.01 | 10.06 | 15,200 | -0.09(-0.89%) |
Feb 14, 2019 | 10.39 | 10.39 | 10.11 | 10.15 | 2,528,439 | -0.40(-3.79%) |
Feb 13, 2019 | 10.39 | 11.51 | 10.39 | 10.55 | 1,619 | +0.32(+3.08%) |
Feb 12, 2019 | 10.25 | 10.32 | 10.20 | 10.23 | 7,782 | -0.07(-0.73%) |
Feb 11, 2019 | 10.26 | 10.31 | 10.21 | 10.31 | 5,127 | +0.11(+1.08%) |
Feb 07, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 411,472 | -0.16(-1.54%) |
Feb 05, 2019 | 10.20 | 12.24 | 10.20 | 10.36 | 11,742 | +0.26(+2.57%) |
Feb 04, 2019 | 10.00 | 10.10 | 9.640 | 10.10 | 25,210 | -0.11(-1.08%) |