Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.00 | 10.47 | 9.560 | 10.10 | 114,980 | -0.02(-0.20%) |
Feb 27, 2019 | 10.03 | 10.31 | 9.820 | 10.12 | 80,534 | -0.19(-1.84%) |
Feb 26, 2019 | 10.50 | 10.85 | 9.612 | 10.31 | 100,606 | -0.45(-4.18%) |
Feb 25, 2019 | 9.570 | 10.89 | 9.570 | 10.76 | 175,705 | +1.25(+13.14%) |
Feb 22, 2019 | 10.50 | 10.62 | 9.100 | 9.510 | 69,500 | -1.00(-9.51%) |
Feb 21, 2019 | 10.35 | 11.46 | 10.35 | 10.51 | 32,886 | -0.67(-5.99%) |
Feb 20, 2019 | 10.90 | 11.60 | 10.25 | 11.18 | 26,805 | +0.37(+3.42%) |
Feb 19, 2019 | 11.93 | 12.39 | 10.48 | 10.81 | 43,125 | -1.12(-9.39%) |
Feb 15, 2019 | 11.22 | 11.93 | 10.50 | 11.93 | 47,700 | +0.59(+5.20%) |
Feb 14, 2019 | 11.77 | 12.45 | 9.630 | 11.34 | 151,336 | -0.16(-1.39%) |
Feb 13, 2019 | 10.13 | 11.65 | 10.13 | 11.50 | 90,347 | +1.47(+14.66%) |
Feb 12, 2019 | 9.660 | 10.04 | 9.530 | 10.03 | 31,911 | +0.34(+3.51%) |
Feb 11, 2019 | 9.210 | 9.841 | 9.030 | 9.690 | 59,009 | +0.34(+3.64%) |
Feb 08, 2019 | 9.140 | 9.420 | 9.060 | 9.350 | 18,900 | +0.16(+1.74%) |
Feb 07, 2019 | 8.720 | 9.220 | 8.650 | 9.190 | 25,946 | -0.08(-0.86%) |
Feb 06, 2019 | 9.140 | 9.310 | 8.500 | 9.270 | 55,208 | -0.11(-1.17%) |
Feb 05, 2019 | 9.200 | 9.560 | 8.732 | 9.380 | 78,294 | +0.60(+6.83%) |
Feb 04, 2019 | 7.710 | 9.100 | 7.600 | 8.780 | 129,543 | +1.20(+15.83%) |
Feb 01, 2019 | 7.340 | 7.590 | 7.000 | 7.580 | 42,700 | +0.35(+4.84%) |
Jan 31, 2019 | 6.890 | 7.320 | 6.794 | 7.230 | 24,609 | +0.42(+6.17%) |
Jan 30, 2019 | 6.650 | 7.150 | 6.519 | 6.810 | 25,954 | +0.31(+4.77%) |
Jan 29, 2019 | 6.460 | 6.900 | 6.320 | 6.500 | 25,263 | +0.10(+1.56%) |
Jan 28, 2019 | 6.030 | 6.718 | 6.030 | 6.400 | 8,279 | -0.29(-4.33%) |
Jan 25, 2019 | 6.690 | 6.790 | 6.200 | 6.690 | 9,900 | +0.04(+0.60%) |
Jan 24, 2019 | 6.300 | 6.719 | 6.171 | 6.650 | 23,380 | +0.44(+7.09%) |
Jan 23, 2019 | 6.420 | 6.522 | 5.930 | 6.210 | 32,057 | -0.14(-2.20%) |
Jan 22, 2019 | 6.320 | 6.770 | 5.900 | 6.350 | 20,355 | +0.03(+0.47%) |
Jan 18, 2019 | 6.230 | 6.540 | 5.900 | 6.320 | 38,200 | +0.12(+1.94%) |
Jan 17, 2019 | 5.810 | 6.530 | 5.810 | 6.200 | 81,498 | +0.31(+5.26%) |
Jan 16, 2019 | 5.990 | 6.018 | 5.160 | 5.890 | 20,165 | -0.14(-2.32%) |
Jan 15, 2019 | 6.570 | 6.570 | 5.840 | 6.030 | 24,849 | -0.61(-9.19%) |
Jan 14, 2019 | 7.000 | 7.000 | 6.300 | 6.640 | 15,243 | -0.34(-4.87%) |
Jan 11, 2019 | 7.350 | 7.350 | 6.735 | 6.980 | 24,300 | -0.10(-1.41%) |
Jan 10, 2019 | 7.020 | 7.080 | 6.792 | 7.080 | 13,350 | +0.19(+2.76%) |
Jan 09, 2019 | 6.850 | 6.890 | 6.560 | 6.890 | 33,024 | +0.06(+0.88%) |
Jan 08, 2019 | 6.290 | 6.877 | 6.000 | 6.830 | 57,163 | +0.76(+12.52%) |
Jan 07, 2019 | 5.350 | 6.240 | 5.350 | 6.070 | 47,361 | +0.76(+14.31%) |
Jan 04, 2019 | 4.800 | 5.410 | 4.750 | 5.310 | 19,100 | +0.71(+15.43%) |
Jan 03, 2019 | 4.360 | 5.390 | 4.220 | 4.600 | 20,915 | +0.22(+5.02%) |
Jan 02, 2019 | 4.040 | 4.870 | 4.040 | 4.380 | 19,631 | +0.37(+9.23%) |
Dec 31, 2018 | 4.550 | 4.620 | 4.005 | 4.010 | 228,800 | -0.54(-11.87%) |
Dec 28, 2018 | 4.520 | 4.740 | 4.520 | 4.550 | 32,100 | +0.03(+0.66%) |
Dec 27, 2018 | 4.750 | 4.840 | 4.510 | 4.520 | 19,330 | -0.10(-2.16%) |
Dec 26, 2018 | 4.440 | 5.180 | 4.440 | 4.620 | 17,670 | -0.08(-1.70%) |
Dec 24, 2018 | 5.630 | 5.640 | 4.360 | 4.700 | 18,700 | -1.00(-17.54%) |
Dec 21, 2018 | 5.000 | 5.700 | 4.050 | 5.700 | 66,500 | +0.71(+14.23%) |
Dec 20, 2018 | 5.300 | 5.540 | 4.620 | 4.990 | 32,849 | -0.28(-5.31%) |
Dec 19, 2018 | 5.830 | 5.910 | 4.900 | 5.270 | 22,327 | -0.63(-10.68%) |
Dec 18, 2018 | 5.900 | 6.295 | 5.860 | 5.900 | 9,616 | +0.00(+0.00%) |
Dec 17, 2018 | 5.970 | 6.150 | 5.830 | 5.900 | 10,646 | -0.18(-2.96%) |
Dec 14, 2018 | 6.270 | 6.290 | 5.830 | 6.080 | 8,600 | +0.01(+0.16%) |
Dec 13, 2018 | 5.930 | 6.500 | 5.930 | 6.070 | 7,200 | +0.20(+3.41%) |
Dec 12, 2018 | 5.850 | 6.160 | 5.760 | 5.870 | 7,984 | +0.14(+2.44%) |
Dec 11, 2018 | 5.920 | 6.000 | 5.570 | 5.730 | 84,955 | -0.07(-1.21%) |
Dec 10, 2018 | 5.990 | 6.050 | 5.660 | 5.800 | 38,740 | -0.19(-3.17%) |
Dec 07, 2018 | 6.010 | 6.460 | 5.790 | 5.990 | 35,100 | -0.01(-0.17%) |
Dec 06, 2018 | 5.900 | 6.095 | 5.800 | 6.000 | 8,169 | +0.07(+1.18%) |
Dec 04, 2018 | 6.120 | 6.240 | 5.920 | 5.930 | 24,000 | -0.08(-1.33%) |