Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.890 | 8.890 | 8.360 | 8.360 | 2,683 | -0.79(-8.65%) |
Jan 30, 2019 | 9.250 | 9.250 | 8.490 | 9.152 | 2,497 | +0.70(+8.30%) |
Jan 29, 2019 | 8.890 | 8.890 | 8.450 | 8.450 | 1,590 | -0.49(-5.47%) |
Jan 28, 2019 | 8.770 | 9.129 | 8.490 | 8.939 | 1,698 | +0.24(+2.75%) |
Jan 25, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | -0.01(-0.11%) |
Jan 24, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 370 | -0.00(-0.04%) |
Jan 23, 2019 | 9.710 | 9.710 | 8.520 | 8.713 | 2,562 | -0.01(-0.08%) |
Jan 22, 2019 | 9.090 | 9.220 | 8.670 | 8.720 | 6,311 | -0.29(-3.22%) |
Jan 18, 2019 | 8.850 | 9.010 | 8.850 | 9.010 | 900 | +0.20(+2.27%) |
Jan 17, 2019 | 8.750 | 8.810 | 8.610 | 8.810 | 909 | +0.26(+3.04%) |
Jan 16, 2019 | 8.668 | 8.668 | 8.550 | 8.550 | 2,185 | -0.25(-2.84%) |
Jan 15, 2019 | 9.150 | 9.150 | 8.560 | 8.800 | 3,309 | -0.47(-5.10%) |
Jan 14, 2019 | 9.100 | 9.273 | 9.000 | 9.273 | 3,286 | -0.33(-3.41%) |
Jan 11, 2019 | 9.560 | 9.600 | 8.800 | 9.600 | 1,500 | -0.28(-2.83%) |
Jan 10, 2019 | 9.210 | 10.53 | 8.740 | 9.880 | 2,780 | +0.13(+1.38%) |
Jan 09, 2019 | 9.590 | 9.940 | 8.630 | 9.746 | 2,786 | +0.25(+2.59%) |
Jan 08, 2019 | 9.990 | 9.990 | 9.470 | 9.500 | 2,834 | -0.49(-4.90%) |
Jan 07, 2019 | 9.570 | 10.71 | 9.000 | 9.990 | 5,243 | -0.01(-0.10%) |
Jan 04, 2019 | 9.720 | 10.79 | 9.580 | 10.00 | 4,500 | -0.08(-0.75%) |
Jan 03, 2019 | 9.798 | 10.08 | 9.798 | 10.08 | 1,314 | -0.42(-4.04%) |
Jan 02, 2019 | 9.800 | 10.50 | 9.800 | 10.50 | 1,408 | -0.59(-5.32%) |
Dec 31, 2018 | 10.55 | 11.09 | 9.630 | 11.09 | 20,100 | +0.79(+7.67%) |
Dec 28, 2018 | 10.60 | 10.60 | 8.590 | 10.30 | 5,900 | -0.03(-0.29%) |
Dec 27, 2018 | 9.850 | 10.33 | 8.760 | 10.33 | 8,896 | +0.85(+8.97%) |
Dec 26, 2018 | 9.630 | 9.740 | 8.420 | 9.480 | 5,685 | -0.38(-3.85%) |
Dec 24, 2018 | 8.590 | 9.860 | 8.590 | 9.860 | 500 | +1.90(+23.87%) |
Dec 21, 2018 | 8.000 | 8.060 | 7.800 | 7.960 | 6,900 | -0.04(-0.50%) |
Dec 20, 2018 | 8.828 | 8.828 | 8.000 | 8.000 | 13,106 | -0.80(-9.09%) |
Dec 19, 2018 | 9.230 | 10.60 | 8.500 | 8.800 | 7,566 | -0.43(-4.66%) |
Dec 18, 2018 | 10.17 | 10.30 | 9.100 | 9.230 | 4,888 | -0.08(-0.86%) |
Dec 17, 2018 | 10.39 | 10.39 | 9.000 | 9.310 | 3,444 | -0.29(-3.02%) |
Dec 14, 2018 | 10.74 | 10.75 | 8.660 | 9.600 | 2,200 | -1.15(-10.70%) |
Dec 13, 2018 | 8.940 | 11.00 | 8.940 | 10.75 | 6,515 | +1.75(+19.44%) |
Dec 12, 2018 | 8.050 | 9.000 | 8.050 | 9.000 | 18,816 | +1.18(+15.10%) |
Dec 11, 2018 | 7.960 | 7.960 | 7.818 | 7.819 | 678 | -0.13(-1.65%) |
Dec 10, 2018 | 8.800 | 8.900 | 7.620 | 7.950 | 14,792 | -0.59(-6.91%) |
Dec 07, 2018 | 8.510 | 8.680 | 8.510 | 8.540 | 2,600 | -0.26(-2.92%) |
Dec 06, 2018 | 8.870 | 8.990 | 7.702 | 8.797 | 15,829 | +0.30(+3.50%) |
Dec 04, 2018 | 9.100 | 9.100 | 7.590 | 8.500 | 40,700 | -1.45(-14.57%) |
Dec 03, 2018 | 10.60 | 10.60 | 9.599 | 9.950 | 10,008 | -0.65(-6.13%) |
Nov 30, 2018 | 11.95 | 12.00 | 10.51 | 10.60 | 13,400 | -1.80(-14.52%) |
Nov 29, 2018 | 12.40 | 12.40 | 12.40 | 10 | +0.00(+0.00%) | |
Nov 28, 2018 | 12.42 | 12.42 | 11.95 | 12.40 | 3,570 | -0.02(-0.16%) |
Nov 27, 2018 | 12.01 | 12.42 | 12.01 | 12.42 | 324 | +0.47(+3.93%) |
Nov 26, 2018 | 11.95 | 11.95 | 11.95 | 249 | +0.00(+0.00%) | |
Nov 23, 2018 | 11.96 | 12.05 | 11.95 | 11.95 | 1,400 | -0.05(-0.42%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) | |
Nov 20, 2018 | 12.08 | 12.28 | 12.07 | 12.10 | 1,174 | -0.01(-0.08%) |
Nov 19, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 375 | -0.51(-4.04%) |
Nov 16, 2018 | 12.26 | 12.62 | 12.26 | 12.62 | 400 | +0.14(+1.12%) |
Nov 15, 2018 | 12.60 | 12.60 | 12.48 | 12.48 | 441 | -0.01(-0.08%) |
Nov 14, 2018 | 12.20 | 12.49 | 12.20 | 12.49 | 533 | +0.26(+2.13%) |
Nov 13, 2018 | 12.12 | 12.23 | 12.12 | 12.23 | 838 | +0.08(+0.66%) |
Nov 12, 2018 | 12.12 | 12.15 | 12.12 | 12.15 | 625 | +0.08(+0.66%) |
Nov 09, 2018 | 12.07 | 12.21 | 12.07 | 12.07 | 900 | -0.10(-0.82%) |
Nov 08, 2018 | 11.95 | 12.50 | 11.95 | 12.17 | 1,958 | -0.67(-5.22%) |
Nov 07, 2018 | 12.00 | 12.84 | 12.00 | 12.84 | 387 | +0.88(+7.36%) |
Nov 06, 2018 | 11.80 | 11.96 | 11.80 | 11.96 | 2,505 | -0.24(-1.97%) |
Nov 05, 2018 | 12.04 | 12.20 | 11.81 | 12.20 | 556 | -0.03(-0.25%) |
Nov 02, 2018 | 12.40 | 12.50 | 12.23 | 12.23 | 1,100 | -0.27(-2.16%) |