Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.920 | 7.963 | 7.500 | 7.600 | 3,587 | -0.25(-3.18%) |
Jan 30, 2019 | 7.820 | 7.892 | 7.700 | 7.850 | 3,128 | -0.07(-0.88%) |
Jan 29, 2019 | 7.940 | 8.100 | 7.870 | 7.920 | 6,507 | -0.08(-1.00%) |
Jan 28, 2019 | 8.110 | 8.110 | 7.822 | 8.000 | 4,294 | -0.07(-0.87%) |
Jan 25, 2019 | 8.450 | 8.450 | 8.070 | 8.070 | 2,500 | -0.21(-2.54%) |
Jan 24, 2019 | 8.250 | 8.591 | 8.200 | 8.280 | 9,863 | +0.03(+0.36%) |
Jan 23, 2019 | 8.680 | 8.680 | 7.830 | 8.250 | 21,426 | -0.30(-3.51%) |
Jan 22, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 1,045 | -0.21(-2.40%) |
Jan 18, 2019 | 8.450 | 8.780 | 8.450 | 8.760 | 1,900 | +0.47(+5.71%) |
Jan 17, 2019 | 8.400 | 8.830 | 8.000 | 8.287 | 20,757 | -0.34(-3.99%) |
Jan 16, 2019 | 8.750 | 8.998 | 8.400 | 8.631 | 14,166 | +0.03(+0.36%) |
Jan 15, 2019 | 8.667 | 8.683 | 8.600 | 8.600 | 2,382 | -0.15(-1.74%) |
Jan 14, 2019 | 8.930 | 9.000 | 8.600 | 8.752 | 3,875 | +0.00(+0.03%) |
Jan 11, 2019 | 8.850 | 8.850 | 8.600 | 8.750 | 2,800 | +0.09(+1.04%) |
Jan 10, 2019 | 8.550 | 8.770 | 8.550 | 8.660 | 5,257 | +0.02(+0.23%) |
Jan 09, 2019 | 9.060 | 9.120 | 8.600 | 8.640 | 10,133 | -0.26(-2.92%) |
Jan 08, 2019 | 9.000 | 9.370 | 8.630 | 8.900 | 16,555 | +0.00(+0.00%) |
Jan 07, 2019 | 9.050 | 9.050 | 8.500 | 8.900 | 14,854 | -0.12(-1.33%) |
Jan 04, 2019 | 9.200 | 9.200 | 8.730 | 9.020 | 5,300 | -0.37(-3.94%) |
Jan 03, 2019 | 8.730 | 9.390 | 8.730 | 9.390 | 16,668 | +0.86(+10.08%) |
Jan 02, 2019 | 8.630 | 8.630 | 8.450 | 8.530 | 6,633 | -0.06(-0.70%) |
Dec 31, 2018 | 8.670 | 8.670 | 8.550 | 8.590 | 1,700 | -0.16(-1.83%) |
Dec 28, 2018 | 8.910 | 9.030 | 8.630 | 8.750 | 9,600 | +0.05(+0.57%) |
Dec 27, 2018 | 8.650 | 9.180 | 8.510 | 8.700 | 34,784 | -0.10(-1.14%) |
Dec 26, 2018 | 8.750 | 8.950 | 8.430 | 8.800 | 22,764 | +0.02(+0.23%) |
Dec 24, 2018 | 8.460 | 9.100 | 8.460 | 8.780 | 19,300 | +0.38(+4.52%) |
Dec 21, 2018 | 8.990 | 9.330 | 8.400 | 8.400 | 67,500 | -0.26(-3.00%) |
Dec 20, 2018 | 9.070 | 9.220 | 8.410 | 8.660 | 39,511 | -0.49(-5.36%) |
Dec 19, 2018 | 9.010 | 9.170 | 8.850 | 9.150 | 28,640 | +0.25(+2.81%) |
Dec 18, 2018 | 9.050 | 9.100 | 8.860 | 8.900 | 18,531 | -0.15(-1.66%) |
Dec 17, 2018 | 8.880 | 9.050 | 8.498 | 9.050 | 31,315 | +0.43(+4.99%) |
Dec 14, 2018 | 8.950 | 9.150 | 8.550 | 8.620 | 9,800 | -0.30(-3.36%) |
Dec 13, 2018 | 8.750 | 9.163 | 8.520 | 8.920 | 7,698 | -0.08(-0.89%) |
Dec 12, 2018 | 9.470 | 9.650 | 9.000 | 9.000 | 27,630 | -0.21(-2.28%) |
Dec 11, 2018 | 9.020 | 9.704 | 9.020 | 9.210 | 28,203 | +0.23(+2.56%) |
Dec 10, 2018 | 8.880 | 8.980 | 8.330 | 8.980 | 11,109 | +0.01(+0.11%) |
Dec 07, 2018 | 8.650 | 8.970 | 8.120 | 8.970 | 20,000 | +0.22(+2.51%) |
Dec 06, 2018 | 8.950 | 8.995 | 8.054 | 8.750 | 63,164 | +0.08(+0.92%) |
Dec 04, 2018 | 9.080 | 9.100 | 8.500 | 8.670 | 43,000 | -0.23(-2.58%) |
Dec 03, 2018 | 9.350 | 9.350 | 8.500 | 8.900 | 50,941 | -0.38(-4.04%) |
Nov 30, 2018 | 9.300 | 9.530 | 9.162 | 9.275 | 20,700 | -0.12(-1.33%) |
Nov 29, 2018 | 9.120 | 9.650 | 9.120 | 9.400 | 22,065 | +0.40(+4.44%) |
Nov 28, 2018 | 9.500 | 9.500 | 9.000 | 9.000 | 25,504 | -0.56(-5.86%) |
Nov 27, 2018 | 9.540 | 10.03 | 9.060 | 9.560 | 33,495 | -0.01(-0.10%) |
Nov 26, 2018 | 9.950 | 10.22 | 9.550 | 9.570 | 33,707 | -0.31(-3.14%) |
Nov 23, 2018 | 10.00 | 10.00 | 9.780 | 9.880 | 14,300 | -0.26(-2.56%) |
Nov 21, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.38(-3.66%) | |
Nov 20, 2018 | 9.700 | 10.75 | 9.150 | 10.53 | 114,487 | +1.08(+11.38%) |
Nov 19, 2018 | 10.66 | 10.71 | 9.060 | 9.450 | 95,339 | -1.55(-14.09%) |
Nov 16, 2018 | 12.99 | 13.40 | 10.03 | 11.00 | 250,200 | -0.15(-1.35%) |
Nov 15, 2018 | 11.23 | 11.54 | 10.25 | 11.15 | 76,987 | -0.02(-0.18%) |
Nov 14, 2018 | 11.57 | 12.46 | 10.70 | 11.17 | 61,218 | -0.08(-0.71%) |
Nov 13, 2018 | 10.50 | 11.90 | 10.00 | 11.25 | 59,144 | +1.80(+19.05%) |
Nov 12, 2018 | 10.14 | 10.14 | 9.430 | 9.450 | 9,613 | -0.70(-6.90%) |
Nov 09, 2018 | 9.650 | 10.32 | 9.214 | 10.15 | 33,600 | +0.54(+5.62%) |
Nov 08, 2018 | 10.35 | 10.35 | 9.270 | 9.610 | 20,389 | -0.89(-8.48%) |
Nov 07, 2018 | 10.30 | 10.70 | 9.750 | 10.50 | 34,691 | +0.50(+5.00%) |
Nov 06, 2018 | 10.90 | 11.11 | 9.640 | 10.00 | 42,439 | -0.95(-8.68%) |
Nov 05, 2018 | 10.99 | 11.28 | 10.70 | 10.95 | 27,633 | -0.10(-0.90%) |
Nov 02, 2018 | 12.24 | 12.24 | 10.58 | 11.05 | 32,500 | -0.96(-7.99%) |