Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.878 | 6.930 | 6.500 | 6.620 | 9,271 | -0.38(-5.43%) |
Apr 29, 2019 | 7.000 | 7.200 | 6.602 | 7.000 | 20,507 | +0.47(+7.15%) |
Apr 26, 2019 | 6.900 | 6.900 | 6.318 | 6.533 | 19,310 | -0.07(-1.02%) |
Apr 25, 2019 | 6.500 | 6.600 | 6.400 | 6.600 | 12,160 | +0.04(+0.59%) |
Apr 24, 2019 | 6.635 | 6.741 | 6.400 | 6.561 | 16,409 | -0.18(-2.66%) |
Apr 23, 2019 | 6.800 | 6.947 | 6.500 | 6.740 | 28,188 | -0.07(-1.06%) |
Apr 22, 2019 | 7.100 | 7.300 | 6.800 | 6.812 | 18,483 | -0.29(-4.06%) |
Apr 18, 2019 | 7.403 | 7.450 | 7.000 | 7.100 | 33,560 | -0.20(-2.74%) |
Apr 17, 2019 | 7.100 | 7.300 | 7.000 | 7.300 | 26,924 | +0.10(+1.39%) |
Apr 16, 2019 | 6.900 | 7.200 | 6.700 | 7.200 | 35,345 | +0.50(+7.46%) |
Apr 15, 2019 | 6.800 | 7.400 | 6.700 | 6.700 | 90,917 | +0.08(+1.16%) |
Apr 12, 2019 | 6.000 | 7.400 | 5.500 | 6.623 | 363,440 | -6.38(-49.05%) |
Apr 11, 2019 | 13.60 | 13.80 | 13.00 | 13.00 | 30,157 | -0.70(-5.11%) |
Apr 10, 2019 | 14.90 | 15.30 | 12.90 | 13.70 | 54,399 | -1.00(-6.80%) |
Apr 09, 2019 | 14.80 | 15.80 | 14.60 | 14.70 | 32,614 | +0.00(+0.00%) |
Apr 08, 2019 | 14.00 | 15.00 | 14.00 | 14.70 | 26,381 | +0.80(+5.76%) |
Apr 05, 2019 | 15.30 | 15.40 | 13.60 | 13.90 | 46,170 | -1.00(-6.71%) |
Apr 04, 2019 | 14.90 | 15.80 | 14.90 | 14.90 | 28,892 | +0.10(+0.68%) |
Apr 03, 2019 | 16.40 | 16.90 | 14.60 | 14.80 | 97,981 | -2.20(-12.94%) |
Apr 02, 2019 | 15.10 | 17.30 | 14.60 | 17.00 | 127,730 | +2.40(+16.44%) |
Apr 01, 2019 | 14.00 | 15.20 | 13.60 | 14.60 | 51,945 | +0.90(+6.57%) |
Mar 29, 2019 | 13.60 | 14.20 | 12.90 | 13.70 | 19,880 | +0.10(+0.74%) |
Mar 28, 2019 | 13.50 | 13.70 | 13.00 | 13.60 | 17,747 | +0.30(+2.26%) |
Mar 27, 2019 | 14.20 | 14.20 | 12.60 | 13.30 | 33,564 | -0.20(-1.48%) |
Mar 26, 2019 | 14.10 | 14.50 | 13.40 | 13.50 | 17,010 | -0.60(-4.26%) |
Mar 25, 2019 | 14.70 | 14.70 | 13.80 | 14.10 | 24,449 | -0.60(-4.08%) |
Mar 22, 2019 | 14.60 | 14.80 | 13.50 | 14.70 | 44,410 | -0.10(-0.68%) |
Mar 21, 2019 | 15.40 | 15.60 | 14.10 | 14.80 | 48,335 | -0.45(-2.94%) |
Mar 20, 2019 | 16.10 | 16.50 | 14.80 | 15.25 | 52,749 | -0.25(-1.63%) |
Mar 19, 2019 | 14.90 | 16.00 | 14.70 | 15.50 | 45,225 | +0.60(+4.03%) |
Mar 18, 2019 | 14.10 | 16.70 | 13.80 | 14.90 | 184,298 | +0.90(+6.43%) |
Mar 15, 2019 | 14.20 | 14.50 | 13.50 | 14.00 | 37,110 | +0.40(+2.94%) |
Mar 14, 2019 | 13.50 | 14.00 | 12.20 | 13.60 | 45,347 | +0.00(+0.00%) |
Mar 13, 2019 | 13.10 | 13.90 | 12.60 | 13.60 | 18,888 | +0.70(+5.43%) |
Mar 12, 2019 | 13.10 | 13.46 | 12.30 | 12.90 | 39,704 | -0.30(-2.27%) |
Mar 11, 2019 | 13.60 | 15.00 | 12.70 | 13.20 | 82,675 | -0.40(-2.94%) |
Mar 08, 2019 | 12.70 | 14.10 | 12.51 | 13.60 | 45,110 | +0.50(+3.82%) |
Mar 07, 2019 | 12.80 | 13.40 | 12.10 | 13.10 | 44,378 | -0.20(-1.50%) |
Mar 06, 2019 | 13.70 | 14.50 | 12.10 | 13.30 | 89,708 | -0.50(-3.62%) |
Mar 05, 2019 | 13.10 | 14.00 | 13.00 | 13.80 | 79,164 | +0.90(+6.98%) |
Mar 04, 2019 | 11.00 | 16.80 | 10.80 | 12.90 | 205,710 | +2.20(+20.56%) |
Mar 01, 2019 | 11.60 | 11.80 | 10.50 | 10.70 | 28,120 | -0.50(-4.46%) |
Feb 28, 2019 | 11.30 | 11.30 | 10.60 | 11.20 | 25,740 | +0.10(+0.90%) |
Feb 27, 2019 | 10.20 | 11.40 | 9.800 | 11.10 | 40,019 | +0.80(+7.77%) |
Feb 26, 2019 | 10.70 | 11.40 | 10.20 | 10.30 | 39,354 | -0.40(-3.74%) |
Feb 25, 2019 | 10.30 | 10.80 | 9.800 | 10.70 | 44,713 | +0.40(+3.88%) |
Feb 22, 2019 | 10.40 | 10.50 | 10.10 | 10.30 | 16,160 | -0.20(-1.90%) |
Feb 21, 2019 | 9.900 | 10.80 | 9.600 | 10.50 | 43,121 | +0.80(+8.23%) |
Feb 20, 2019 | 10.20 | 10.40 | 9.500 | 9.702 | 21,109 | -0.40(-3.94%) |
Feb 19, 2019 | 9.800 | 10.20 | 9.600 | 10.10 | 18,330 | +0.40(+4.12%) |
Feb 15, 2019 | 10.10 | 10.10 | 9.400 | 9.700 | 20,490 | -0.30(-3.00%) |
Feb 14, 2019 | 10.20 | 10.30 | 9.300 | 10.00 | 26,443 | -0.30(-2.91%) |
Feb 13, 2019 | 10.90 | 11.00 | 10.00 | 10.30 | 24,024 | -0.40(-3.74%) |
Feb 12, 2019 | 10.30 | 11.30 | 10.10 | 10.70 | 28,256 | +0.40(+3.88%) |
Feb 11, 2019 | 10.40 | 10.60 | 10.00 | 10.30 | 19,482 | +0.00(+0.00%) |
Feb 08, 2019 | 10.40 | 10.70 | 9.900 | 10.30 | 33,090 | -0.30(-2.83%) |
Feb 07, 2019 | 11.00 | 11.70 | 10.10 | 10.60 | 38,286 | -0.60(-5.36%) |
Feb 06, 2019 | 10.10 | 11.20 | 9.300 | 11.20 | 56,693 | +1.00(+9.80%) |
Feb 05, 2019 | 10.20 | 11.00 | 9.600 | 10.20 | 99,524 | +0.57(+5.97%) |
Feb 04, 2019 | 9.400 | 9.800 | 9.000 | 9.625 | 36,886 | +0.28(+2.94%) |