Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.610 | 8.740 | 7.820 | 7.960 | 792,569 | -0.63(-7.33%) |
Feb 27, 2019 | 9.150 | 9.347 | 8.570 | 8.590 | 767,194 | -0.59(-6.43%) |
Feb 26, 2019 | 9.230 | 9.460 | 9.130 | 9.180 | 456,610 | -0.05(-0.54%) |
Feb 25, 2019 | 9.210 | 9.443 | 9.040 | 9.230 | 434,770 | +0.22(+2.44%) |
Feb 22, 2019 | 8.470 | 9.270 | 8.370 | 9.010 | 956,600 | +0.53(+6.25%) |
Feb 21, 2019 | 8.770 | 8.860 | 8.420 | 8.480 | 337,406 | -0.30(-3.42%) |
Feb 20, 2019 | 8.600 | 9.000 | 8.550 | 8.780 | 503,358 | +0.19(+2.21%) |
Feb 19, 2019 | 9.290 | 9.360 | 8.260 | 8.590 | 535,700 | -0.74(-7.93%) |
Feb 15, 2019 | 9.210 | 9.900 | 9.210 | 9.330 | 469,800 | +0.16(+1.74%) |
Feb 14, 2019 | 9.100 | 9.330 | 9.100 | 9.170 | 293,089 | +0.03(+0.33%) |
Feb 13, 2019 | 9.180 | 9.460 | 8.950 | 9.140 | 484,827 | -0.02(-0.22%) |
Feb 12, 2019 | 9.250 | 9.406 | 8.960 | 9.160 | 285,703 | -0.08(-0.87%) |
Feb 11, 2019 | 8.960 | 9.490 | 8.735 | 9.240 | 523,298 | +0.32(+3.59%) |
Feb 08, 2019 | 9.190 | 9.500 | 8.710 | 8.920 | 679,700 | -0.44(-4.70%) |
Feb 07, 2019 | 9.510 | 9.580 | 8.700 | 9.360 | 978,999 | -0.23(-2.40%) |
Feb 06, 2019 | 10.27 | 10.80 | 9.250 | 9.590 | 2,356,168 | -0.55(-5.42%) |
Feb 05, 2019 | 10.05 | 10.25 | 9.750 | 10.14 | 1,354,130 | +0.16(+1.60%) |
Feb 04, 2019 | 9.300 | 10.09 | 9.010 | 9.980 | 1,640,731 | +0.76(+8.24%) |
Feb 01, 2019 | 8.420 | 9.500 | 8.305 | 9.220 | 1,856,800 | +0.83(+9.89%) |
Jan 31, 2019 | 8.330 | 8.490 | 8.185 | 8.390 | 355,287 | +0.06(+0.72%) |
Jan 30, 2019 | 8.190 | 8.450 | 7.777 | 8.330 | 467,418 | +0.18(+2.21%) |
Jan 29, 2019 | 8.240 | 8.260 | 7.630 | 8.150 | 740,568 | +0.01(+0.12%) |
Jan 28, 2019 | 8.600 | 8.670 | 8.030 | 8.140 | 709,515 | -0.46(-5.35%) |
Jan 25, 2019 | 8.360 | 8.700 | 8.100 | 8.600 | 690,300 | +0.26(+3.12%) |
Jan 24, 2019 | 8.200 | 8.450 | 7.900 | 8.340 | 725,842 | +0.02(+0.24%) |
Jan 23, 2019 | 8.590 | 9.000 | 8.000 | 8.320 | 1,222,025 | -0.20(-2.35%) |
Jan 22, 2019 | 8.000 | 8.840 | 7.810 | 8.520 | 1,507,691 | +0.36(+4.41%) |
Jan 18, 2019 | 8.250 | 8.400 | 7.800 | 8.160 | 1,247,100 | -0.16(-1.92%) |
Jan 17, 2019 | 7.910 | 8.590 | 7.900 | 8.320 | 955,892 | +0.26(+3.23%) |
Jan 16, 2019 | 8.040 | 8.500 | 7.780 | 8.060 | 1,438,713 | +0.12(+1.51%) |
Jan 15, 2019 | 7.520 | 8.200 | 7.010 | 7.940 | 2,693,804 | +0.34(+4.47%) |
Jan 14, 2019 | 7.330 | 7.770 | 7.200 | 7.600 | 1,675,574 | +0.24(+3.26%) |
Jan 11, 2019 | 7.250 | 7.880 | 7.200 | 7.360 | 2,465,300 | -0.05(-0.67%) |
Jan 10, 2019 | 7.200 | 7.800 | 6.060 | 7.410 | 5,490,041 | -0.14(-1.85%) |
Jan 09, 2019 | 8.340 | 8.360 | 7.490 | 7.550 | 6,020,209 | -1.33(-14.98%) |
Jan 08, 2019 | 8.110 | 9.160 | 7.770 | 8.880 | 25,237,180 | +2.01(+29.26%) |
Jan 07, 2019 | 7.070 | 8.890 | 5.760 | 6.870 | 51,422,184 | +4.24(+161.22%) |
Jan 04, 2019 | 2.700 | 2.850 | 2.600 | 2.630 | 244,000 | -0.02(-0.75%) |
Jan 03, 2019 | 2.690 | 2.727 | 2.520 | 2.650 | 252,843 | -0.03(-1.12%) |
Jan 02, 2019 | 2.810 | 2.880 | 2.640 | 2.680 | 456,154 | -0.14(-4.96%) |
Dec 31, 2018 | 2.210 | 2.850 | 2.210 | 2.820 | 600,800 | +0.64(+29.36%) |
Dec 28, 2018 | 1.980 | 2.270 | 1.970 | 2.180 | 272,000 | +0.18(+9.00%) |
Dec 27, 2018 | 2.100 | 2.120 | 1.940 | 2.000 | 544,951 | -0.05(-2.44%) |
Dec 26, 2018 | 2.150 | 2.150 | 1.960 | 2.050 | 470,189 | -0.10(-4.65%) |
Dec 24, 2018 | 2.170 | 2.200 | 2.150 | 2.150 | 94,300 | -0.05(-2.27%) |
Dec 21, 2018 | 2.290 | 2.290 | 2.010 | 2.200 | 404,600 | -0.06(-2.65%) |
Dec 20, 2018 | 2.440 | 2.470 | 2.220 | 2.260 | 594,735 | -0.20(-8.13%) |
Dec 19, 2018 | 2.670 | 2.700 | 2.440 | 2.460 | 151,214 | -0.18(-6.82%) |
Dec 18, 2018 | 2.850 | 2.850 | 2.510 | 2.640 | 204,024 | -0.13(-4.69%) |
Dec 17, 2018 | 3.010 | 3.053 | 2.770 | 2.770 | 336,347 | -0.24(-7.97%) |
Dec 14, 2018 | 3.010 | 3.110 | 2.960 | 3.010 | 253,700 | -0.06(-1.95%) |
Dec 13, 2018 | 3.220 | 3.270 | 3.050 | 3.070 | 185,143 | -0.16(-4.95%) |
Dec 12, 2018 | 3.380 | 3.380 | 3.221 | 3.230 | 170,583 | -0.23(-6.65%) |
Dec 11, 2018 | 3.200 | 3.490 | 3.050 | 3.460 | 407,479 | +0.07(+2.06%) |
Dec 10, 2018 | 3.500 | 3.620 | 3.120 | 3.390 | 2,367,058 | +0.44(+14.92%) |
Dec 07, 2018 | 3.100 | 3.300 | 2.940 | 2.950 | 109,700 | -0.14(-4.53%) |
Dec 06, 2018 | 3.200 | 3.270 | 2.960 | 3.090 | 163,301 | -0.11(-3.44%) |
Dec 04, 2018 | 3.260 | 3.460 | 3.170 | 3.200 | 92,300 | -0.06(-1.84%) |