Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.60 | 11.95 | 11.60 | 11.90 | 16,016 | +0.34(+2.94%) |
Jan 30, 2019 | 11.80 | 11.80 | 11.48 | 11.56 | 8,746 | +0.08(+0.70%) |
Jan 29, 2019 | 11.46 | 11.65 | 11.40 | 11.48 | 2,225 | +0.20(+1.77%) |
Jan 28, 2019 | 11.75 | 11.75 | 11.20 | 11.28 | 2,479 | -0.22(-1.91%) |
Jan 25, 2019 | 11.33 | 11.83 | 11.17 | 11.50 | 5,300 | +0.28(+2.50%) |
Jan 24, 2019 | 11.15 | 11.73 | 11.15 | 11.22 | 1,857 | +0.22(+2.00%) |
Jan 23, 2019 | 11.22 | 11.70 | 11.00 | 11.00 | 8,893 | -0.87(-7.33%) |
Jan 22, 2019 | 11.45 | 11.90 | 11.10 | 11.87 | 10,478 | +0.70(+6.23%) |
Jan 18, 2019 | 11.45 | 11.45 | 11.10 | 11.17 | 2,600 | +0.17(+1.58%) |
Jan 17, 2019 | 10.58 | 11.20 | 10.58 | 11.00 | 3,527 | +0.00(+0.00%) |
Jan 16, 2019 | 10.67 | 11.00 | 10.67 | 11.00 | 2,069 | +0.24(+2.23%) |
Jan 15, 2019 | 10.55 | 10.76 | 10.50 | 10.76 | 2,836 | +0.26(+2.48%) |
Jan 14, 2019 | 10.30 | 10.50 | 10.12 | 10.50 | 2,661 | +0.05(+0.48%) |
Jan 11, 2019 | 10.50 | 10.50 | 10.30 | 10.45 | 1,300 | +0.15(+1.46%) |
Jan 10, 2019 | 9.940 | 10.35 | 9.940 | 10.30 | 3,753 | +0.37(+3.73%) |
Jan 09, 2019 | 10.11 | 10.25 | 9.720 | 9.930 | 4,131 | -0.20(-1.97%) |
Jan 08, 2019 | 10.04 | 10.13 | 9.387 | 10.13 | 10,234 | +0.42(+4.33%) |
Jan 07, 2019 | 9.250 | 9.710 | 9.250 | 9.710 | 1,654 | +0.91(+10.34%) |
Jan 04, 2019 | 8.600 | 9.050 | 8.600 | 8.800 | 3,000 | +0.12(+1.38%) |
Jan 03, 2019 | 8.135 | 8.860 | 8.135 | 8.680 | 9,730 | +0.18(+2.12%) |
Jan 02, 2019 | 8.100 | 8.650 | 8.100 | 8.500 | 2,110 | +0.50(+6.25%) |
Dec 31, 2018 | 8.000 | 8.000 | 7.750 | 8.000 | 9,500 | +0.48(+6.33%) |
Dec 28, 2018 | 7.524 | 7.524 | 7.524 | 216 | +0.00(+0.00%) | |
Dec 27, 2018 | 8.050 | 8.050 | 7.500 | 7.524 | 1,295 | -0.53(-6.53%) |
Dec 26, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 2,039 | +0.30(+3.87%) |
Dec 24, 2018 | 7.950 | 8.000 | 7.070 | 7.750 | 3,400 | -0.25(-3.12%) |
Dec 21, 2018 | 8.450 | 8.800 | 8.000 | 8.000 | 9,900 | -0.76(-8.68%) |
Dec 20, 2018 | 9.080 | 9.400 | 8.290 | 8.760 | 6,818 | -0.56(-6.01%) |
Dec 19, 2018 | 8.930 | 9.535 | 8.930 | 9.320 | 2,941 | -0.00(-0.05%) |
Dec 18, 2018 | 10.30 | 10.30 | 9.250 | 9.325 | 3,320 | -0.99(-9.55%) |
Dec 17, 2018 | 10.80 | 10.80 | 9.600 | 10.31 | 3,653 | +0.26(+2.59%) |
Dec 14, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 300 | +0.02(+0.23%) |
Dec 13, 2018 | 10.15 | 11.00 | 10.00 | 10.03 | 5,050 | -0.72(-6.73%) |
Dec 12, 2018 | 10.15 | 10.75 | 10.15 | 10.75 | 2,489 | +0.80(+8.04%) |
Dec 11, 2018 | 10.00 | 10.04 | 9.890 | 9.950 | 1,171 | -0.05(-0.50%) |
Dec 10, 2018 | 10.10 | 10.41 | 10.00 | 10.00 | 3,827 | -0.39(-3.75%) |
Dec 07, 2018 | 10.05 | 10.75 | 10.05 | 10.39 | 7,400 | -0.06(-0.57%) |
Dec 06, 2018 | 10.09 | 10.56 | 9.950 | 10.45 | 2,507 | -0.55(-5.00%) |
Dec 04, 2018 | 10.28 | 11.15 | 10.21 | 11.00 | 3,000 | +0.85(+8.37%) |
Dec 03, 2018 | 11.00 | 11.00 | 10.05 | 10.15 | 749 | +0.01(+0.14%) |
Nov 30, 2018 | 10.04 | 10.49 | 10.04 | 10.14 | 1,900 | +0.04(+0.35%) |
Nov 29, 2018 | 10.10 | 10.53 | 10.10 | 10.10 | 2,319 | +0.00(+0.00%) |
Nov 28, 2018 | 10.35 | 10.43 | 9.980 | 10.10 | 6,227 | -0.30(-2.88%) |
Nov 27, 2018 | 11.20 | 11.20 | 10.05 | 10.40 | 4,729 | -0.75(-6.73%) |
Nov 26, 2018 | 10.75 | 11.15 | 10.71 | 11.15 | 2,591 | +0.86(+8.36%) |
Nov 23, 2018 | 9.920 | 10.29 | 9.920 | 10.29 | 1,500 | +0.14(+1.38%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.40(-3.79%) | |
Nov 20, 2018 | 10.35 | 10.55 | 9.720 | 10.55 | 4,472 | +0.15(+1.44%) |
Nov 19, 2018 | 10.60 | 10.60 | 10.35 | 10.40 | 3,934 | -0.33(-3.08%) |
Nov 16, 2018 | 10.71 | 11.65 | 10.52 | 10.73 | 3,000 | -0.14(-1.29%) |
Nov 15, 2018 | 10.55 | 10.87 | 10.55 | 10.87 | 1,510 | -0.18(-1.63%) |
Nov 14, 2018 | 11.50 | 11.50 | 10.60 | 11.05 | 7,474 | +0.01(+0.09%) |
Nov 13, 2018 | 11.06 | 11.06 | 11.00 | 11.04 | 1,163 | -0.01(-0.09%) |
Nov 12, 2018 | 12.10 | 12.10 | 11.05 | 11.05 | 598 | -0.01(-0.09%) |
Nov 09, 2018 | 12.00 | 12.11 | 11.06 | 11.06 | 4,800 | -1.29(-10.45%) |
Nov 08, 2018 | 12.94 | 12.94 | 12.25 | 12.35 | 9,078 | -0.59(-4.56%) |
Nov 07, 2018 | 11.67 | 13.02 | 11.67 | 12.94 | 6,009 | +0.86(+7.12%) |
Nov 06, 2018 | 11.83 | 12.54 | 11.57 | 12.08 | 9,217 | -0.16(-1.31%) |
Nov 05, 2018 | 12.95 | 12.95 | 11.71 | 12.24 | 6,291 | -0.31(-2.47%) |
Nov 02, 2018 | 12.85 | 12.97 | 12.00 | 12.55 | 16,100 | +0.05(+0.40%) |