Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.600 | 9.000 | 8.250 | 8.480 | 33,472 | -0.10(-1.17%) |
Feb 27, 2019 | 9.050 | 9.100 | 8.460 | 8.580 | 66,657 | -0.22(-2.50%) |
Feb 26, 2019 | 7.990 | 9.000 | 7.990 | 8.800 | 72,858 | +0.55(+6.67%) |
Feb 25, 2019 | 8.340 | 8.350 | 8.000 | 8.250 | 65,323 | +0.12(+1.48%) |
Feb 22, 2019 | 8.030 | 8.230 | 8.000 | 8.130 | 45,900 | +0.07(+0.87%) |
Feb 21, 2019 | 8.150 | 8.250 | 7.830 | 8.060 | 37,246 | -0.18(-2.18%) |
Feb 20, 2019 | 8.760 | 8.760 | 7.850 | 8.240 | 96,128 | -0.59(-6.68%) |
Feb 19, 2019 | 8.680 | 8.930 | 8.590 | 8.830 | 27,591 | +0.15(+1.73%) |
Feb 15, 2019 | 9.840 | 9.850 | 8.280 | 8.680 | 165,700 | -1.20(-12.15%) |
Feb 14, 2019 | 10.47 | 10.47 | 9.612 | 9.880 | 68,337 | -0.42(-4.08%) |
Feb 13, 2019 | 10.41 | 10.83 | 9.950 | 10.30 | 101,214 | -0.17(-1.62%) |
Feb 12, 2019 | 10.12 | 11.96 | 10.12 | 10.47 | 245,779 | +0.57(+5.76%) |
Feb 11, 2019 | 9.750 | 9.900 | 8.600 | 9.900 | 118,950 | +0.30(+3.13%) |
Feb 08, 2019 | 8.540 | 9.750 | 8.380 | 9.600 | 229,900 | +1.29(+15.52%) |
Feb 07, 2019 | 7.890 | 8.310 | 7.330 | 8.310 | 95,176 | +0.48(+6.13%) |
Feb 06, 2019 | 6.830 | 8.000 | 6.706 | 7.830 | 178,205 | +1.23(+18.64%) |
Feb 05, 2019 | 5.900 | 6.830 | 5.900 | 6.600 | 131,953 | +0.65(+10.92%) |
Feb 04, 2019 | 5.820 | 6.160 | 5.710 | 5.950 | 103,927 | +0.57(+10.60%) |
Feb 01, 2019 | 5.330 | 5.520 | 5.300 | 5.380 | 36,800 | +0.02(+0.37%) |
Jan 31, 2019 | 5.460 | 5.660 | 5.340 | 5.360 | 11,524 | -0.12(-2.19%) |
Jan 30, 2019 | 5.850 | 5.850 | 5.360 | 5.480 | 28,498 | -0.16(-2.84%) |
Jan 29, 2019 | 5.660 | 5.660 | 5.540 | 5.640 | 11,816 | -0.01(-0.18%) |
Jan 28, 2019 | 5.670 | 5.840 | 5.540 | 5.650 | 88,741 | +0.12(+2.17%) |
Jan 25, 2019 | 5.700 | 5.850 | 5.530 | 5.530 | 16,800 | +0.03(+0.55%) |
Jan 24, 2019 | 5.690 | 5.830 | 5.500 | 5.500 | 17,855 | -0.20(-3.51%) |
Jan 23, 2019 | 5.710 | 5.713 | 5.550 | 5.700 | 22,953 | -0.03(-0.52%) |
Jan 22, 2019 | 5.850 | 6.198 | 5.600 | 5.730 | 80,014 | -0.13(-2.22%) |
Jan 18, 2019 | 5.820 | 5.890 | 5.645 | 5.860 | 28,500 | +0.25(+4.46%) |
Jan 17, 2019 | 5.600 | 5.780 | 5.600 | 5.610 | 12,254 | +0.04(+0.72%) |
Jan 16, 2019 | 5.200 | 5.939 | 5.200 | 5.570 | 44,438 | +0.30(+5.69%) |
Jan 15, 2019 | 5.750 | 5.750 | 5.210 | 5.270 | 60,601 | -0.49(-8.51%) |
Jan 14, 2019 | 6.250 | 6.250 | 5.500 | 5.760 | 32,635 | -0.31(-5.11%) |
Jan 11, 2019 | 6.000 | 6.210 | 5.840 | 6.070 | 43,300 | -0.11(-1.78%) |
Jan 10, 2019 | 6.000 | 6.400 | 5.510 | 6.180 | 50,859 | +0.21(+3.52%) |
Jan 09, 2019 | 6.000 | 6.250 | 5.460 | 5.970 | 121,284 | -0.12(-1.97%) |
Jan 08, 2019 | 5.440 | 6.260 | 5.180 | 6.090 | 182,998 | +0.77(+14.47%) |
Jan 07, 2019 | 5.280 | 5.400 | 4.900 | 5.320 | 224,478 | +0.10(+1.92%) |
Jan 04, 2019 | 5.300 | 5.300 | 4.540 | 5.220 | 327,100 | +0.20(+3.98%) |
Jan 03, 2019 | 4.500 | 5.840 | 4.000 | 5.020 | 1,910,322 | +1.53(+43.84%) |
Jan 02, 2019 | 3.750 | 3.870 | 3.330 | 3.490 | 140,232 | -0.37(-9.59%) |
Dec 31, 2018 | 3.940 | 4.080 | 3.750 | 3.860 | 46,400 | -0.08(-2.03%) |
Dec 28, 2018 | 4.160 | 4.300 | 3.300 | 3.940 | 327,300 | -0.42(-9.63%) |
Dec 27, 2018 | 3.300 | 4.970 | 2.860 | 4.360 | 2,717,168 | +1.95(+80.91%) |
Dec 26, 2018 | 2.810 | 2.910 | 2.410 | 2.410 | 52,837 | -0.37(-13.31%) |
Dec 24, 2018 | 2.530 | 2.810 | 2.500 | 2.780 | 17,800 | +0.23(+9.02%) |
Dec 21, 2018 | 2.610 | 2.780 | 2.510 | 2.550 | 49,000 | -0.04(-1.54%) |
Dec 20, 2018 | 2.980 | 3.000 | 2.500 | 2.590 | 263,529 | -0.39(-13.09%) |
Dec 19, 2018 | 3.380 | 3.397 | 2.880 | 2.980 | 30,762 | -0.35(-10.51%) |
Dec 18, 2018 | 3.610 | 3.704 | 3.330 | 3.330 | 24,724 | -0.40(-10.72%) |
Dec 17, 2018 | 3.800 | 4.147 | 3.512 | 3.730 | 30,662 | -0.11(-2.86%) |
Dec 14, 2018 | 4.150 | 4.500 | 3.830 | 3.840 | 80,300 | -0.34(-8.13%) |
Dec 13, 2018 | 4.800 | 4.800 | 4.105 | 4.180 | 15,790 | -0.37(-8.13%) |
Dec 12, 2018 | 4.810 | 4.950 | 4.550 | 4.550 | 35,753 | +0.00(+0.00%) |
Dec 11, 2018 | 4.600 | 4.721 | 4.550 | 4.550 | 16,128 | -0.11(-2.39%) |
Dec 10, 2018 | 4.750 | 4.950 | 4.550 | 4.661 | 47,915 | -0.07(-1.45%) |
Dec 07, 2018 | 5.010 | 5.070 | 4.730 | 4.730 | 18,200 | -0.33(-6.52%) |
Dec 06, 2018 | 4.960 | 5.060 | 4.930 | 5.060 | 17,053 | +0.20(+4.12%) |
Dec 04, 2018 | 4.980 | 5.220 | 4.850 | 4.860 | 22,700 | -0.23(-4.52%) |