Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.04 | 12.32 | 11.00 | 11.76 | 11,187 | +0.88(+8.09%) |
Mar 28, 2019 | 10.40 | 10.88 | 10.40 | 10.88 | 4,001 | +0.56(+5.43%) |
Mar 27, 2019 | 10.40 | 10.48 | 10.08 | 10.32 | 4,114 | +0.08(+0.78%) |
Mar 26, 2019 | 9.760 | 10.48 | 9.760 | 10.24 | 2,075 | +0.56(+5.83%) |
Mar 25, 2019 | 9.934 | 9.934 | 9.280 | 9.676 | 2,597 | -0.24(-2.46%) |
Mar 22, 2019 | 9.600 | 10.08 | 9.600 | 9.920 | 2,600 | +0.48(+5.08%) |
Mar 21, 2019 | 9.208 | 9.601 | 9.208 | 9.440 | 1,010 | +0.08(+0.85%) |
Mar 20, 2019 | 9.640 | 9.648 | 9.120 | 9.360 | 3,646 | -0.48(-4.88%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.520 | 9.840 | 1,033 | -0.24(-2.38%) |
Mar 18, 2019 | 9.520 | 10.80 | 9.520 | 10.08 | 4,240 | +0.88(+9.57%) |
Mar 15, 2019 | 9.040 | 9.600 | 9.040 | 9.200 | 2,700 | +0.40(+4.55%) |
Mar 14, 2019 | 8.753 | 9.120 | 8.753 | 8.800 | 1,501 | +0.16(+1.85%) |
Mar 13, 2019 | 8.320 | 9.120 | 8.320 | 8.640 | 1,257 | +0.40(+4.85%) |
Mar 12, 2019 | 8.600 | 8.600 | 8.240 | 8.240 | 516 | -0.24(-2.83%) |
Mar 11, 2019 | 8.480 | 8.960 | 8.362 | 8.480 | 1,217 | +0.19(+2.28%) |
Mar 08, 2019 | 8.350 | 8.480 | 8.291 | 8.291 | 1,175 | -0.15(-1.76%) |
Mar 07, 2019 | 8.464 | 8.464 | 8.328 | 8.440 | 421 | -0.20(-2.32%) |
Mar 06, 2019 | 8.399 | 8.996 | 8.380 | 8.641 | 4,358 | +0.32(+3.86%) |
Mar 05, 2019 | 8.320 | 8.400 | 8.240 | 8.320 | 636 | -0.02(-0.23%) |
Mar 04, 2019 | 8.400 | 8.400 | 8.314 | 8.339 | 3,778 | -0.06(-0.72%) |
Mar 01, 2019 | 9.200 | 9.280 | 8.240 | 8.400 | 3,962 | -0.59(-6.55%) |
Feb 28, 2019 | 9.280 | 9.440 | 8.978 | 8.989 | 2,791 | -0.53(-5.58%) |
Feb 27, 2019 | 9.440 | 9.599 | 9.440 | 9.520 | 1,356 | +0.00(+0.00%) |
Feb 26, 2019 | 9.600 | 9.600 | 9.440 | 9.520 | 790 | -0.08(-0.83%) |
Feb 25, 2019 | 10.00 | 10.16 | 9.600 | 9.600 | 1,634 | -0.08(-0.83%) |
Feb 22, 2019 | 9.920 | 10.00 | 9.520 | 9.680 | 2,212 | +0.08(+0.83%) |
Feb 21, 2019 | 9.840 | 9.840 | 9.600 | 9.600 | 896 | -0.08(-0.83%) |
Feb 20, 2019 | 10.08 | 10.31 | 9.600 | 9.680 | 3,197 | -0.32(-3.20%) |
Feb 19, 2019 | 11.04 | 11.04 | 10.00 | 10.00 | 2,467 | -1.04(-9.42%) |
Feb 15, 2019 | 11.76 | 11.76 | 10.96 | 11.04 | 1,800 | -0.32(-2.82%) |
Feb 14, 2019 | 11.84 | 11.84 | 11.04 | 11.36 | 2,033 | -0.08(-0.71%) |
Feb 13, 2019 | 12.56 | 12.56 | 10.40 | 11.44 | 5,418 | -1.36(-10.61%) |
Feb 12, 2019 | 9.920 | 12.80 | 9.920 | 12.80 | 1,702 | +3.12(+32.23%) |
Feb 11, 2019 | 10.00 | 10.64 | 9.366 | 9.680 | 4,537 | -0.20(-2.02%) |
Feb 08, 2019 | 9.600 | 10.11 | 9.360 | 9.880 | 3,537 | +0.04(+0.41%) |
Feb 07, 2019 | 10.80 | 10.80 | 9.600 | 9.840 | 4,399 | -0.96(-8.89%) |
Feb 06, 2019 | 11.20 | 11.34 | 10.56 | 10.80 | 2,544 | -0.16(-1.46%) |
Feb 05, 2019 | 12.08 | 12.08 | 9.680 | 10.96 | 7,706 | -0.96(-8.05%) |
Feb 04, 2019 | 12.96 | 12.96 | 11.12 | 11.92 | 5,147 | -0.96(-7.45%) |
Feb 01, 2019 | 12.80 | 12.96 | 11.76 | 12.88 | 12,237 | +0.40(+3.21%) |
Jan 31, 2019 | 11.60 | 12.56 | 11.12 | 12.48 | 21,162 | +1.36(+12.23%) |
Jan 30, 2019 | 9.680 | 12.72 | 9.600 | 11.12 | 32,219 | +2.08(+23.01%) |
Jan 29, 2019 | 9.040 | 9.634 | 8.960 | 9.040 | 3,576 | +0.24(+2.72%) |
Jan 28, 2019 | 9.840 | 9.840 | 8.801 | 8.801 | 1,566 | -0.72(-7.55%) |
Jan 25, 2019 | 9.280 | 10.72 | 8.880 | 9.520 | 13,837 | +0.40(+4.39%) |
Jan 24, 2019 | 7.280 | 9.120 | 7.280 | 9.120 | 12,132 | +1.78(+24.29%) |
Jan 23, 2019 | 7.280 | 7.338 | 7.280 | 7.338 | 1,736 | +0.06(+0.79%) |
Jan 22, 2019 | 7.521 | 7.521 | 7.280 | 7.280 | 1,653 | -0.16(-2.15%) |
Jan 18, 2019 | 7.440 | 7.440 | 7.200 | 7.440 | 75 | +0.24(+3.33%) |
Jan 17, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 440 | -0.22(-3.02%) |
Jan 16, 2019 | 7.392 | 7.440 | 7.188 | 7.424 | 1,740 | +0.00(+0.00%) |
Jan 15, 2019 | 7.279 | 7.424 | 6.760 | 7.424 | 305 | +0.38(+5.45%) |
Jan 14, 2019 | 6.768 | 7.160 | 6.768 | 7.040 | 1,853 | +0.28(+4.14%) |
Jan 11, 2019 | 6.992 | 6.992 | 6.760 | 6.760 | 225 | -0.20(-2.87%) |
Jan 10, 2019 | 6.960 | 6.960 | 6.416 | 6.960 | 189 | -0.22(-3.01%) |
Jan 09, 2019 | 7.360 | 7.360 | 6.960 | 7.176 | 1,084 | -0.22(-2.92%) |
Jan 08, 2019 | 6.960 | 7.563 | 6.960 | 7.392 | 2,362 | -0.41(-5.23%) |
Jan 07, 2019 | 7.654 | 8.758 | 7.654 | 7.800 | 194 | +0.20(+2.63%) |
Jan 04, 2019 | 6.960 | 7.600 | 6.960 | 7.600 | 1,562 | +0.84(+12.43%) |
Jan 03, 2019 | 6.800 | 6.800 | 6.760 | 6.760 | 268 | -0.04(-0.59%) |