Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.01 | 11.01 | 9.568 | 9.852 | 72,744 | -1.15(-10.43%) |
Jan 30, 2019 | 11.18 | 11.30 | 10.50 | 11.00 | 35,535 | -0.18(-1.61%) |
Jan 29, 2019 | 11.32 | 11.64 | 11.09 | 11.18 | 18,173 | -0.28(-2.44%) |
Jan 28, 2019 | 11.84 | 11.84 | 10.78 | 11.46 | 42,714 | -0.39(-3.29%) |
Jan 25, 2019 | 11.30 | 12.00 | 11.08 | 11.85 | 74,800 | +0.65(+5.80%) |
Jan 24, 2019 | 10.80 | 11.41 | 10.80 | 11.20 | 68,868 | +0.40(+3.70%) |
Jan 23, 2019 | 12.17 | 12.32 | 10.12 | 10.80 | 335,352 | -0.45(-4.00%) |
Jan 22, 2019 | 10.80 | 11.69 | 10.80 | 11.25 | 108,866 | +0.45(+4.17%) |
Jan 18, 2019 | 10.21 | 12.40 | 10.04 | 10.80 | 412,700 | +0.59(+5.78%) |
Jan 17, 2019 | 9.000 | 10.35 | 8.940 | 10.21 | 187,847 | +1.22(+13.57%) |
Jan 16, 2019 | 8.500 | 9.000 | 8.458 | 8.990 | 197,180 | +0.74(+8.97%) |
Jan 15, 2019 | 8.300 | 8.300 | 8.150 | 8.250 | 20,070 | +0.07(+0.86%) |
Jan 14, 2019 | 8.150 | 8.250 | 7.900 | 8.180 | 30,536 | +0.03(+0.37%) |
Jan 11, 2019 | 7.580 | 8.195 | 7.580 | 8.150 | 29,600 | +0.61(+8.09%) |
Jan 10, 2019 | 7.890 | 8.100 | 7.000 | 7.540 | 184,327 | -0.38(-4.80%) |
Jan 09, 2019 | 7.280 | 8.102 | 7.090 | 7.920 | 41,629 | +0.60(+8.20%) |
Jan 08, 2019 | 8.990 | 8.990 | 6.170 | 7.320 | 349,326 | -1.58(-17.75%) |
Jan 07, 2019 | 9.210 | 9.400 | 8.750 | 8.900 | 35,539 | +0.36(+4.22%) |
Jan 04, 2019 | 8.630 | 8.870 | 8.190 | 8.540 | 10,800 | -0.02(-0.23%) |
Jan 03, 2019 | 8.400 | 9.910 | 8.400 | 8.560 | 186,853 | +0.06(+0.71%) |
Jan 02, 2019 | 8.510 | 8.647 | 8.050 | 8.500 | 8,853 | -0.05(-0.58%) |
Dec 31, 2018 | 8.460 | 8.685 | 8.455 | 8.550 | 10,300 | +0.09(+1.06%) |
Dec 28, 2018 | 8.100 | 8.730 | 8.000 | 8.460 | 22,200 | +0.46(+5.75%) |
Dec 27, 2018 | 6.880 | 8.820 | 6.880 | 8.000 | 300,108 | +0.90(+12.68%) |
Dec 26, 2018 | 7.010 | 7.131 | 6.750 | 7.100 | 13,676 | +0.35(+5.19%) |
Dec 24, 2018 | 6.940 | 7.010 | 6.700 | 6.750 | 8,700 | -0.25(-3.64%) |
Dec 21, 2018 | 7.980 | 7.980 | 6.760 | 7.005 | 34,100 | -0.86(-10.88%) |
Dec 20, 2018 | 7.700 | 8.000 | 7.700 | 7.860 | 52,819 | +0.16(+2.08%) |
Dec 19, 2018 | 8.050 | 8.050 | 7.700 | 7.700 | 29,751 | -0.25(-3.14%) |
Dec 18, 2018 | 8.000 | 8.000 | 7.870 | 7.950 | 45,852 | +0.25(+3.25%) |
Dec 17, 2018 | 7.190 | 8.000 | 7.190 | 7.700 | 61,412 | +0.70(+10.00%) |
Dec 14, 2018 | 7.030 | 7.100 | 7.000 | 7.000 | 8,600 | -0.10(-1.41%) |
Dec 13, 2018 | 7.100 | 7.100 | 7.040 | 7.100 | 14,508 | +0.03(+0.42%) |
Dec 12, 2018 | 7.000 | 7.070 | 6.930 | 7.070 | 11,882 | +0.07(+1.00%) |
Dec 11, 2018 | 7.060 | 7.360 | 6.760 | 7.000 | 57,060 | -0.07(-0.99%) |
Dec 10, 2018 | 7.000 | 7.392 | 6.500 | 7.070 | 111,043 | +0.08(+1.14%) |
Dec 07, 2018 | 6.660 | 7.000 | 6.660 | 6.990 | 4,500 | +0.44(+6.72%) |
Dec 06, 2018 | 6.850 | 6.850 | 6.513 | 6.550 | 2,312 | -0.40(-5.76%) |
Dec 04, 2018 | 7.000 | 7.000 | 6.560 | 6.950 | 3,400 | -0.30(-4.14%) |
Dec 03, 2018 | 6.690 | 7.250 | 6.413 | 7.250 | 6,211 | +0.60(+9.02%) |
Nov 30, 2018 | 6.420 | 6.650 | 6.420 | 6.650 | 2,200 | +0.15(+2.31%) |
Nov 29, 2018 | 6.570 | 6.570 | 6.020 | 6.500 | 2,511 | -0.12(-1.81%) |
Nov 28, 2018 | 5.950 | 6.620 | 5.850 | 6.620 | 14,888 | +0.65(+10.89%) |
Nov 27, 2018 | 5.780 | 6.003 | 5.750 | 5.970 | 12,565 | -0.03(-0.50%) |
Nov 26, 2018 | 5.830 | 6.000 | 5.651 | 6.000 | 9,807 | +0.03(+0.50%) |
Nov 23, 2018 | 5.850 | 5.970 | 5.650 | 5.970 | 11,800 | -0.23(-3.71%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.24(+4.03%) | |
Nov 20, 2018 | 6.140 | 6.250 | 5.690 | 5.960 | 5,448 | -0.19(-3.09%) |
Nov 19, 2018 | 6.310 | 6.460 | 6.000 | 6.150 | 9,670 | -0.15(-2.38%) |
Nov 16, 2018 | 6.060 | 6.450 | 6.060 | 6.300 | 10,100 | +0.24(+3.96%) |
Nov 15, 2018 | 5.872 | 6.160 | 5.872 | 6.060 | 8,011 | +0.16(+2.71%) |
Nov 14, 2018 | 5.660 | 5.950 | 5.660 | 5.900 | 2,392 | +0.24(+4.24%) |
Nov 13, 2018 | 5.700 | 5.900 | 5.300 | 5.660 | 37,601 | -0.01(-0.18%) |
Nov 12, 2018 | 5.720 | 6.620 | 5.561 | 5.670 | 6,779 | -0.54(-8.70%) |
Nov 09, 2018 | 6.530 | 6.960 | 5.850 | 6.210 | 10,500 | -0.29(-4.46%) |
Nov 08, 2018 | 7.100 | 7.100 | 6.500 | 6.500 | 17,915 | -0.55(-7.80%) |
Nov 07, 2018 | 7.150 | 7.400 | 7.000 | 7.050 | 5,102 | -0.15(-2.02%) |
Nov 06, 2018 | 7.597 | 7.721 | 7.000 | 7.196 | 8,515 | -0.30(-4.06%) |
Nov 05, 2018 | 7.500 | 7.500 | 7.500 | 29 | +0.00(+0.00%) | |
Nov 02, 2018 | 7.500 | 7.540 | 7.500 | 7.500 | 1,700 | +0.00(+0.00%) |