Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.810 | 9.500 | 8.712 | 8.750 | 16,792 | -0.06(-0.68%) |
Jan 30, 2019 | 9.130 | 9.500 | 8.786 | 8.810 | 15,863 | -0.22(-2.44%) |
Jan 29, 2019 | 8.600 | 9.030 | 8.600 | 9.030 | 802 | +0.54(+6.39%) |
Jan 28, 2019 | 8.086 | 8.790 | 8.086 | 8.488 | 2,861 | -0.21(-2.44%) |
Jan 25, 2019 | 8.950 | 9.250 | 8.700 | 8.700 | 5,900 | -0.10(-1.14%) |
Jan 24, 2019 | 8.550 | 9.470 | 8.550 | 8.800 | 12,891 | +0.70(+8.64%) |
Jan 23, 2019 | 7.910 | 8.200 | 7.910 | 8.100 | 1,651 | +0.36(+4.65%) |
Jan 22, 2019 | 7.520 | 7.740 | 7.520 | 7.740 | 439 | +0.21(+2.79%) |
Jan 18, 2019 | 8.050 | 8.050 | 7.500 | 7.530 | 29,200 | -0.64(-7.83%) |
Jan 17, 2019 | 8.470 | 8.470 | 8.170 | 8.170 | 9,950 | -0.35(-4.11%) |
Jan 16, 2019 | 9.310 | 9.310 | 8.520 | 8.520 | 9,474 | -0.79(-8.49%) |
Jan 15, 2019 | 9.800 | 9.800 | 9.040 | 9.310 | 8,922 | -0.48(-4.90%) |
Jan 14, 2019 | 9.800 | 9.800 | 9.500 | 9.790 | 6,559 | -0.11(-1.11%) |
Jan 11, 2019 | 9.830 | 9.900 | 9.450 | 9.900 | 2,700 | +0.06(+0.61%) |
Jan 10, 2019 | 9.750 | 9.985 | 9.562 | 9.840 | 6,006 | +0.22(+2.29%) |
Jan 09, 2019 | 9.560 | 10.80 | 9.500 | 9.620 | 38,457 | +0.07(+0.73%) |
Jan 08, 2019 | 7.000 | 9.760 | 6.900 | 9.550 | 60,255 | +2.55(+36.43%) |
Jan 07, 2019 | 6.800 | 7.000 | 6.546 | 7.000 | 10,056 | +0.22(+3.24%) |
Jan 04, 2019 | 6.050 | 6.970 | 6.050 | 6.780 | 10,200 | +0.73(+12.07%) |
Jan 03, 2019 | 6.020 | 6.050 | 5.949 | 6.050 | 4,696 | +0.05(+0.83%) |
Jan 02, 2019 | 6.020 | 6.110 | 6.000 | 6.000 | 4,058 | -0.14(-2.28%) |
Dec 31, 2018 | 6.150 | 6.150 | 6.140 | 6.140 | 4,600 | +0.09(+1.49%) |
Dec 28, 2018 | 6.170 | 6.260 | 6.050 | 6.050 | 7,700 | +0.02(+0.33%) |
Dec 27, 2018 | 6.270 | 6.270 | 6.020 | 6.030 | 1,882 | -0.34(-5.34%) |
Dec 26, 2018 | 6.250 | 6.380 | 6.010 | 6.370 | 5,526 | +0.22(+3.58%) |
Dec 24, 2018 | 6.070 | 6.410 | 6.070 | 6.150 | 1,100 | +0.15(+2.50%) |
Dec 21, 2018 | 6.570 | 6.570 | 6.000 | 6.000 | 12,000 | -0.10(-1.64%) |
Dec 20, 2018 | 6.500 | 6.590 | 6.010 | 6.100 | 20,386 | -0.40(-6.15%) |
Dec 19, 2018 | 6.500 | 6.530 | 6.440 | 6.500 | 14,721 | +0.06(+0.93%) |
Dec 18, 2018 | 6.730 | 6.770 | 6.420 | 6.440 | 1,717 | -0.24(-3.59%) |
Dec 17, 2018 | 6.500 | 6.970 | 6.345 | 6.680 | 29,692 | +0.18(+2.77%) |
Dec 14, 2018 | 6.550 | 6.690 | 6.500 | 6.500 | 2,600 | -0.05(-0.76%) |
Dec 13, 2018 | 7.000 | 7.000 | 6.511 | 6.550 | 9,765 | -0.45(-6.43%) |
Dec 12, 2018 | 7.080 | 7.440 | 6.650 | 7.000 | 20,875 | +0.00(+0.00%) |
Dec 11, 2018 | 7.510 | 7.510 | 6.620 | 7.000 | 33,739 | -0.50(-6.67%) |
Dec 10, 2018 | 7.560 | 7.703 | 7.500 | 7.500 | 8,053 | -0.03(-0.40%) |
Dec 07, 2018 | 7.880 | 7.980 | 7.500 | 7.530 | 5,800 | -0.45(-5.64%) |
Dec 06, 2018 | 7.180 | 7.995 | 7.180 | 7.980 | 25,191 | +0.81(+11.30%) |
Dec 04, 2018 | 9.350 | 9.350 | 7.170 | 7.170 | 59,600 | -2.38(-24.96%) |
Dec 03, 2018 | 9.670 | 10.00 | 8.500 | 9.555 | 39,970 | +0.05(+0.58%) |
Nov 30, 2018 | 9.500 | 9.660 | 9.500 | 9.500 | 2,100 | +0.00(+0.00%) |
Nov 29, 2018 | 9.500 | 9.932 | 9.500 | 9.500 | 15,956 | +0.00(+0.00%) |
Nov 28, 2018 | 9.930 | 10.06 | 9.500 | 9.500 | 6,299 | -0.11(-1.14%) |
Nov 27, 2018 | 9.600 | 9.610 | 9.600 | 9.610 | 6,655 | -0.08(-0.83%) |
Nov 26, 2018 | 9.950 | 10.44 | 9.200 | 9.690 | 7,928 | -0.11(-1.12%) |
Nov 23, 2018 | 9.250 | 9.800 | 9.000 | 9.800 | 900 | +0.52(+5.60%) |
Nov 21, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.13(+1.42%) | |
Nov 20, 2018 | 10.03 | 10.03 | 9.150 | 9.150 | 12,312 | -0.91(-9.05%) |
Nov 19, 2018 | 10.18 | 10.96 | 10.00 | 10.06 | 38,884 | -0.06(-0.59%) |
Nov 16, 2018 | 10.11 | 10.50 | 9.960 | 10.12 | 9,400 | +0.12(+1.20%) |
Nov 15, 2018 | 9.790 | 10.30 | 9.750 | 10.00 | 12,315 | +0.20(+2.04%) |
Nov 14, 2018 | 9.730 | 9.817 | 9.730 | 9.800 | 2,042 | +0.18(+1.87%) |
Nov 13, 2018 | 9.890 | 9.890 | 9.600 | 9.620 | 2,084 | -0.28(-2.83%) |
Nov 12, 2018 | 9.630 | 10.18 | 9.500 | 9.900 | 10,540 | +0.15(+1.54%) |
Nov 09, 2018 | 10.51 | 10.51 | 9.740 | 9.750 | 32,500 | -1.25(-11.36%) |
Nov 08, 2018 | 11.50 | 11.84 | 10.99 | 11.00 | 22,043 | -0.77(-6.54%) |
Nov 07, 2018 | 11.84 | 11.86 | 10.26 | 11.77 | 19,592 | +0.27(+2.35%) |
Nov 06, 2018 | 11.10 | 11.65 | 10.12 | 11.50 | 12,527 | +0.30(+2.68%) |
Nov 05, 2018 | 11.20 | 11.95 | 11.20 | 11.20 | 23,570 | -0.08(-0.71%) |
Nov 02, 2018 | 10.24 | 12.34 | 9.500 | 11.28 | 34,000 | +1.28(+12.80%) |