Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.960 | 9.970 | 9.950 | 9.970 | 4,745 | +0.31(+3.16%) |
Jan 30, 2019 | 9.665 | 9.665 | 9.665 | 9.665 | 3,465 | +0.00(+0.05%) |
Jan 29, 2019 | 9.660 | 9.660 | 9.660 | 12 | +0.00(+0.00%) | |
Jan 28, 2019 | 9.646 | 9.660 | 9.646 | 9.660 | 635 | +0.00(+0.00%) |
Jan 25, 2019 | 9.785 | 9.785 | 9.660 | 9.660 | 2,100 | -0.06(-0.62%) |
Jan 24, 2019 | 9.500 | 9.850 | 9.500 | 9.720 | 4,300 | +0.06(+0.62%) |
Jan 23, 2019 | 9.820 | 9.850 | 9.660 | 9.660 | 13,572 | -0.14(-1.43%) |
Jan 22, 2019 | 9.725 | 9.920 | 9.720 | 9.800 | 4,026 | +0.20(+2.08%) |
Jan 18, 2019 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.14(-1.44%) |
Jan 17, 2019 | 9.740 | 9.740 | 9.740 | 9.740 | 1,450 | +0.19(+1.99%) |
Jan 16, 2019 | 9.550 | 9.550 | 9.550 | 60 | +0.00(+0.00%) | |
Jan 15, 2019 | 9.550 | 9.550 | 9.550 | 50 | +0.00(+0.00%) | |
Jan 14, 2019 | 9.550 | 9.550 | 9.550 | 90 | +0.00(+0.00%) | |
Jan 11, 2019 | 9.990 | 9.990 | 9.550 | 9.550 | 600 | -0.02(-0.19%) |
Jan 10, 2019 | 9.568 | 9.568 | 9.568 | 9.568 | 300 | +0.48(+5.26%) |
Jan 09, 2019 | 9.090 | 9.090 | 9.090 | 31,708 | +0.00(+0.00%) | |
Jan 08, 2019 | 9.090 | 9.090 | 9.090 | 5 | +0.00(+0.00%) | |
Jan 07, 2019 | 9.480 | 9.480 | 9.090 | 9.090 | 830 | -0.01(-0.11%) |
Jan 04, 2019 | 8.740 | 9.171 | 8.740 | 9.100 | 21,300 | +0.36(+4.12%) |
Jan 03, 2019 | 9.150 | 9.150 | 8.740 | 8.740 | 3,369 | -0.28(-3.10%) |
Jan 02, 2019 | 9.055 | 9.055 | 9.020 | 9.020 | 180,017 | -0.01(-0.11%) |
Dec 31, 2018 | 9.105 | 9.155 | 9.030 | 9.030 | 3,700 | -0.07(-0.77%) |
Dec 28, 2018 | 9.000 | 9.170 | 8.970 | 9.100 | 4,700 | +0.22(+2.48%) |
Dec 27, 2018 | 8.775 | 8.880 | 8.640 | 8.880 | 923 | +0.53(+6.35%) |
Dec 26, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 2,111 | -0.19(-2.22%) |
Dec 24, 2018 | 8.526 | 8.540 | 8.526 | 8.540 | 400 | -0.32(-3.61%) |
Dec 21, 2018 | 8.860 | 8.860 | 8.510 | 8.860 | 1,300 | -0.08(-0.89%) |
Dec 20, 2018 | 9.000 | 9.038 | 8.940 | 8.940 | 18,175 | -0.47(-4.99%) |
Dec 19, 2018 | 9.390 | 9.410 | 9.390 | 9.410 | 60,000 | +0.08(+0.86%) |
Dec 18, 2018 | 9.535 | 9.545 | 9.330 | 9.330 | 27,275 | -0.12(-1.27%) |
Dec 17, 2018 | 9.430 | 9.450 | 9.380 | 9.450 | 101,150 | -0.02(-0.21%) |
Dec 14, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 400 | -0.16(-1.71%) |
Dec 12, 2018 | 9.635 | 9.635 | 9.635 | 0 | +0.25(+2.66%) | |
Dec 11, 2018 | 9.300 | 9.385 | 9.300 | 9.385 | 30,599 | -0.27(-2.75%) |
Dec 10, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 187 | -0.29(-2.92%) |
Dec 07, 2018 | 9.630 | 9.940 | 9.580 | 9.940 | 1,300 | -0.02(-0.20%) |
Dec 06, 2018 | 10.00 | 10.00 | 9.960 | 9.960 | 1,127 | -0.19(-1.87%) |
Dec 04, 2018 | 10.46 | 10.46 | 10.15 | 10.15 | 300 | -0.25(-2.40%) |
Dec 03, 2018 | 10.46 | 10.46 | 10.40 | 10.40 | 752 | +0.05(+0.48%) |
Nov 30, 2018 | 10.35 | 10.35 | 10.35 | 3 | +0.00(+0.00%) | |
Nov 29, 2018 | 10.26 | 10.35 | 10.26 | 10.35 | 30,893 | +0.05(+0.53%) |
Nov 28, 2018 | 10.09 | 10.50 | 10.09 | 10.29 | 3,621 | +0.23(+2.34%) |
Nov 26, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.21(+2.13%) | |
Nov 21, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) | |
Nov 20, 2018 | 9.810 | 9.810 | 9.810 | 125 | +0.00(+0.00%) | |
Nov 19, 2018 | 9.690 | 9.975 | 9.690 | 9.810 | 2,221 | -0.31(-3.06%) |
Nov 16, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 800 | +0.13(+1.30%) |
Nov 15, 2018 | 9.990 | 9.990 | 9.990 | 9.990 | 2,181 | -0.14(-1.38%) |
Nov 14, 2018 | 9.860 | 10.13 | 9.860 | 10.13 | 740 | +0.03(+0.30%) |
Nov 13, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 542 | -0.04(-0.39%) |
Nov 12, 2018 | 10.30 | 10.30 | 10.00 | 10.14 | 4,210 | -0.16(-1.60%) |
Nov 09, 2018 | 10.46 | 10.46 | 10.30 | 10.30 | 1,600 | -0.06(-0.63%) |
Nov 08, 2018 | 10.21 | 10.53 | 10.21 | 10.37 | 3,282 | -0.03(-0.29%) |
Nov 07, 2018 | 10.63 | 10.71 | 10.40 | 10.40 | 3,891 | -0.22(-2.04%) |
Nov 06, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 435 | +0.13(+1.26%) |
Nov 05, 2018 | 10.46 | 10.48 | 10.30 | 10.48 | 2,828 | -0.18(-1.64%) |
Nov 02, 2018 | 10.65 | 10.66 | 10.65 | 10.66 | 1,300 | +0.21(+2.01%) |