Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.574 | 9.657 | 9.476 | 9.627 | 640,635 | +0.12(+1.26%) |
Apr 29, 2019 | 9.529 | 9.762 | 9.476 | 9.506 | 737,108 | +0.03(+0.32%) |
Apr 26, 2019 | 9.386 | 9.499 | 9.371 | 9.476 | 242,831 | +0.13(+1.36%) |
Apr 25, 2019 | 9.409 | 9.469 | 9.251 | 9.349 | 213,423 | -0.06(-0.64%) |
Apr 24, 2019 | 9.289 | 9.461 | 9.244 | 9.409 | 329,787 | +0.14(+1.54%) |
Apr 23, 2019 | 9.116 | 9.274 | 9.071 | 9.266 | 348,524 | +0.17(+1.81%) |
Apr 22, 2019 | 9.154 | 9.176 | 9.004 | 9.101 | 359,560 | -0.09(-0.98%) |
Apr 18, 2019 | 9.101 | 9.274 | 9.079 | 9.191 | 340,124 | +0.08(+0.91%) |
Apr 17, 2019 | 9.079 | 9.109 | 8.959 | 9.109 | 416,421 | +0.07(+0.75%) |
Apr 16, 2019 | 9.109 | 9.126 | 9.026 | 9.041 | 379,259 | -0.07(-0.74%) |
Apr 15, 2019 | 9.176 | 9.214 | 9.071 | 9.109 | 230,846 | -0.05(-0.49%) |
Apr 12, 2019 | 9.079 | 9.161 | 8.951 | 9.154 | 490,594 | +0.09(+0.99%) |
Apr 11, 2019 | 9.041 | 9.088 | 9.004 | 9.064 | 234,751 | +0.03(+0.33%) |
Apr 10, 2019 | 8.921 | 9.101 | 8.914 | 9.034 | 467,594 | +0.14(+1.60%) |
Apr 09, 2019 | 9.064 | 9.064 | 8.891 | 8.891 | 387,460 | -0.15(-1.66%) |
Apr 08, 2019 | 9.049 | 9.071 | 8.936 | 9.041 | 341,094 | +0.00(+0.00%) |
Apr 05, 2019 | 8.966 | 9.049 | 8.954 | 9.041 | 291,078 | +0.10(+1.09%) |
Apr 04, 2019 | 8.899 | 8.966 | 8.884 | 8.944 | 275,320 | +0.06(+0.68%) |
Apr 03, 2019 | 9.034 | 9.049 | 8.876 | 8.884 | 386,319 | -0.15(-1.62%) |
Apr 02, 2019 | 9.008 | 9.037 | 8.911 | 9.030 | 351,410 | +0.02(+0.25%) |
Apr 01, 2019 | 8.956 | 9.030 | 8.851 | 9.008 | 403,598 | +0.06(+0.67%) |
Mar 29, 2019 | 9.097 | 9.119 | 8.926 | 8.948 | 353,421 | -0.13(-1.39%) |
Mar 28, 2019 | 8.970 | 9.075 | 8.948 | 9.075 | 253,684 | +0.16(+1.75%) |
Mar 27, 2019 | 8.903 | 8.970 | 8.829 | 8.918 | 283,739 | +0.01(+0.17%) |
Mar 26, 2019 | 8.784 | 8.937 | 8.784 | 8.903 | 299,236 | +0.15(+1.70%) |
Mar 25, 2019 | 8.807 | 8.844 | 8.710 | 8.755 | 354,060 | -0.07(-0.84%) |
Mar 22, 2019 | 8.948 | 9.000 | 8.784 | 8.829 | 398,958 | -0.13(-1.50%) |
Mar 21, 2019 | 8.911 | 9.142 | 8.911 | 8.963 | 401,022 | +0.05(+0.58%) |
Mar 20, 2019 | 8.732 | 9.008 | 8.725 | 8.911 | 356,612 | +0.16(+1.87%) |
Mar 19, 2019 | 8.710 | 8.777 | 8.658 | 8.747 | 299,115 | +0.03(+0.34%) |
Mar 18, 2019 | 8.874 | 8.881 | 8.702 | 8.717 | 482,030 | -0.14(-1.60%) |
Mar 15, 2019 | 8.844 | 8.970 | 8.777 | 8.859 | 1,009,621 | +0.04(+0.42%) |
Mar 14, 2019 | 8.881 | 8.956 | 8.762 | 8.822 | 539,333 | -0.06(-0.67%) |
Mar 13, 2019 | 8.941 | 9.008 | 8.874 | 8.881 | 329,394 | -0.06(-0.67%) |
Mar 12, 2019 | 8.814 | 9.119 | 8.814 | 8.941 | 492,598 | +0.15(+1.69%) |
Mar 11, 2019 | 8.665 | 8.792 | 8.561 | 8.792 | 1,335,786 | +0.16(+1.81%) |
Mar 08, 2019 | 8.635 | 8.769 | 8.583 | 8.635 | 1,121,383 | -0.01(-0.09%) |
Mar 07, 2019 | 8.747 | 8.829 | 8.591 | 8.643 | 1,102,968 | -0.10(-1.19%) |
Mar 06, 2019 | 9.000 | 9.045 | 8.747 | 8.747 | 649,260 | -0.27(-2.97%) |
Mar 05, 2019 | 9.000 | 9.119 | 8.926 | 9.015 | 573,713 | -0.01(-0.08%) |
Mar 04, 2019 | 9.060 | 9.119 | 8.784 | 9.023 | 1,086,621 | -0.04(-0.49%) |
Mar 01, 2019 | 9.685 | 9.700 | 8.993 | 9.067 | 1,593,417 | -0.55(-5.69%) |
Feb 28, 2019 | 10.28 | 10.28 | 9.238 | 9.614 | 1,740,648 | -0.92(-8.70%) |
Feb 27, 2019 | 10.56 | 10.58 | 10.49 | 10.53 | 250,215 | -0.05(-0.49%) |
Feb 26, 2019 | 10.58 | 10.62 | 10.51 | 10.58 | 446,927 | +0.01(+0.14%) |
Feb 25, 2019 | 10.61 | 10.68 | 10.52 | 10.57 | 290,429 | -0.04(-0.35%) |
Feb 22, 2019 | 10.60 | 10.76 | 10.58 | 10.60 | 266,169 | +0.00(+0.00%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.50 | 10.60 | 251,000 | -0.12(-1.10%) |
Feb 20, 2019 | 10.74 | 10.83 | 10.67 | 10.72 | 571,918 | -0.02(-0.21%) |
Feb 19, 2019 | 10.63 | 10.80 | 10.63 | 10.75 | 424,373 | +0.11(+1.04%) |
Feb 15, 2019 | 10.60 | 10.67 | 10.53 | 10.63 | 490,391 | +0.07(+0.63%) |
Feb 14, 2019 | 10.58 | 10.63 | 10.49 | 10.57 | 477,249 | +0.04(+0.35%) |
Feb 13, 2019 | 10.58 | 10.65 | 10.51 | 10.53 | 400,360 | -0.07(-0.63%) |
Feb 12, 2019 | 10.63 | 10.75 | 10.58 | 10.60 | 517,538 | -0.03(-0.28%) |
Feb 11, 2019 | 10.42 | 10.67 | 10.41 | 10.63 | 1,200,830 | +0.21(+2.06%) |
Feb 08, 2019 | 10.38 | 10.47 | 10.34 | 10.41 | 262,245 | -0.01(-0.07%) |
Feb 07, 2019 | 10.39 | 10.49 | 10.33 | 10.42 | 376,685 | +0.00(+0.00%) |
Feb 06, 2019 | 10.42 | 10.45 | 10.36 | 10.42 | 194,922 | -0.01(-0.07%) |
Feb 05, 2019 | 10.45 | 10.45 | 10.36 | 10.43 | 235,682 | -0.01(-0.07%) |
Feb 04, 2019 | 10.41 | 10.44 | 10.31 | 10.43 | 236,056 | +0.02(+0.21%) |