Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 12.10 | 12.50 | 11.81 | 12.01 | 33,726 | -0.07(-0.58%) |
Oct 31, 2018 | 11.75 | 12.41 | 11.61 | 12.08 | 24,250 | +0.38(+3.25%) |
Oct 30, 2018 | 12.40 | 12.85 | 11.52 | 11.70 | 50,692 | -1.07(-8.38%) |
Oct 29, 2018 | 13.00 | 13.00 | 11.81 | 12.77 | 46,448 | +0.37(+2.98%) |
Oct 26, 2018 | 12.04 | 12.46 | 11.37 | 12.40 | 30,500 | +0.40(+3.33%) |
Oct 25, 2018 | 11.75 | 12.06 | 11.10 | 12.00 | 60,450 | +0.15(+1.27%) |
Oct 24, 2018 | 11.72 | 12.47 | 10.95 | 11.85 | 85,320 | +0.10(+0.85%) |
Oct 23, 2018 | 11.08 | 11.75 | 10.81 | 11.75 | 56,640 | +0.00(+0.00%) |
Oct 22, 2018 | 10.50 | 13.00 | 10.30 | 11.75 | 302,392 | +1.61(+15.88%) |
Oct 19, 2018 | 9.510 | 10.50 | 9.510 | 10.14 | 45,100 | +0.23(+2.32%) |
Oct 18, 2018 | 9.320 | 10.25 | 9.200 | 9.910 | 29,609 | +0.45(+4.76%) |
Oct 17, 2018 | 10.08 | 10.08 | 9.270 | 9.460 | 15,319 | -0.32(-3.27%) |
Oct 16, 2018 | 10.58 | 10.58 | 9.610 | 9.780 | 24,168 | -0.45(-4.40%) |
Oct 15, 2018 | 8.990 | 10.41 | 8.810 | 10.23 | 65,744 | +1.23(+13.67%) |
Oct 12, 2018 | 9.270 | 9.420 | 8.900 | 9.000 | 15,300 | -0.10(-1.10%) |
Oct 11, 2018 | 9.210 | 9.240 | 8.760 | 9.100 | 16,550 | +0.10(+1.11%) |
Oct 10, 2018 | 9.300 | 9.450 | 9.000 | 9.000 | 21,805 | -0.45(-4.76%) |
Oct 09, 2018 | 9.280 | 9.750 | 9.100 | 9.450 | 19,348 | +0.05(+0.53%) |
Oct 08, 2018 | 9.650 | 9.840 | 8.970 | 9.400 | 27,906 | -0.59(-5.91%) |
Oct 05, 2018 | 10.21 | 10.44 | 9.640 | 9.990 | 21,500 | -0.41(-3.94%) |
Oct 04, 2018 | 9.670 | 10.98 | 9.640 | 10.40 | 43,523 | +0.61(+6.23%) |
Oct 03, 2018 | 10.20 | 10.36 | 9.500 | 9.790 | 33,425 | +0.07(+0.72%) |
Oct 02, 2018 | 9.600 | 10.24 | 9.600 | 9.720 | 32,742 | +0.12(+1.25%) |