Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.610 | 8.610 | 8.271 | 8.470 | 9,233 | -0.14(-1.63%) |
Jan 30, 2019 | 8.400 | 8.680 | 8.120 | 8.610 | 12,207 | +0.17(+2.07%) |
Jan 29, 2019 | 8.610 | 8.890 | 8.330 | 8.435 | 8,694 | +0.04(+0.42%) |
Jan 28, 2019 | 9.030 | 9.100 | 8.190 | 8.400 | 35,670 | -0.70(-7.69%) |
Jan 25, 2019 | 8.750 | 9.450 | 8.750 | 9.100 | 14,100 | +0.35(+4.00%) |
Jan 24, 2019 | 9.240 | 9.649 | 8.610 | 8.750 | 20,184 | -0.56(-6.02%) |
Jan 23, 2019 | 9.450 | 9.724 | 9.170 | 9.310 | 9,463 | +0.00(+0.00%) |
Jan 22, 2019 | 9.870 | 9.940 | 9.100 | 9.310 | 19,260 | -0.56(-5.67%) |
Jan 18, 2019 | 9.800 | 10.12 | 9.450 | 9.870 | 20,671 | +0.14(+1.44%) |
Jan 17, 2019 | 9.380 | 9.905 | 9.240 | 9.730 | 23,602 | +0.42(+4.51%) |
Jan 16, 2019 | 10.92 | 11.20 | 9.170 | 9.310 | 37,848 | -1.61(-14.74%) |
Jan 15, 2019 | 8.610 | 11.20 | 8.610 | 10.92 | 105,078 | +2.24(+25.81%) |
Jan 14, 2019 | 8.680 | 8.820 | 8.400 | 8.680 | 9,032 | +0.00(+0.00%) |
Jan 11, 2019 | 8.470 | 8.680 | 8.190 | 8.680 | 17,928 | +0.14(+1.64%) |
Jan 10, 2019 | 8.260 | 8.610 | 8.120 | 8.540 | 21,894 | +0.28(+3.39%) |
Jan 09, 2019 | 8.540 | 8.960 | 8.120 | 8.260 | 57,146 | -0.21(-2.48%) |
Jan 08, 2019 | 7.910 | 9.450 | 7.910 | 8.470 | 63,447 | +0.70(+9.01%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.420 | 7.770 | 37,784 | +0.42(+5.71%) |
Jan 04, 2019 | 7.140 | 7.980 | 7.140 | 7.350 | 66,600 | +0.48(+7.02%) |
Jan 03, 2019 | 6.151 | 7.130 | 6.143 | 6.868 | 31,888 | +0.71(+11.49%) |
Jan 02, 2019 | 5.950 | 6.265 | 5.950 | 6.160 | 29,282 | +0.28(+4.76%) |
Dec 31, 2018 | 5.740 | 6.440 | 5.670 | 5.880 | 92,700 | +0.14(+2.44%) |
Dec 28, 2018 | 5.600 | 6.160 | 5.530 | 5.740 | 113,585 | -0.00(-0.06%) |
Dec 27, 2018 | 6.510 | 6.650 | 5.744 | 5.744 | 71,688 | -0.77(-11.77%) |
Dec 26, 2018 | 6.510 | 7.070 | 6.370 | 6.510 | 79,706 | +0.07(+1.09%) |
Dec 24, 2018 | 6.930 | 7.070 | 6.160 | 6.440 | 44,128 | -0.49(-7.07%) |
Dec 21, 2018 | 7.840 | 7.875 | 6.930 | 6.930 | 100,800 | -0.91(-11.61%) |
Dec 20, 2018 | 8.330 | 8.750 | 7.700 | 7.840 | 44,247 | -0.56(-6.67%) |
Dec 19, 2018 | 8.470 | 8.960 | 8.260 | 8.400 | 65,808 | -0.14(-1.64%) |
Dec 18, 2018 | 8.960 | 9.240 | 8.540 | 8.540 | 31,969 | -0.21(-2.40%) |
Dec 17, 2018 | 9.730 | 10.27 | 8.750 | 8.750 | 40,030 | -0.98(-10.07%) |
Dec 14, 2018 | 9.730 | 10.15 | 9.590 | 9.730 | 32,085 | -0.07(-0.71%) |
Dec 13, 2018 | 10.08 | 10.15 | 9.800 | 9.800 | 49,406 | -0.42(-4.11%) |
Dec 12, 2018 | 10.29 | 10.50 | 10.08 | 10.22 | 34,872 | +0.07(+0.69%) |
Dec 11, 2018 | 10.36 | 10.71 | 10.15 | 10.15 | 22,595 | -0.28(-2.68%) |
Dec 10, 2018 | 10.29 | 11.20 | 10.15 | 10.43 | 40,623 | +0.21(+2.05%) |
Dec 07, 2018 | 10.50 | 10.78 | 10.15 | 10.22 | 22,157 | -0.28(-2.67%) |
Dec 06, 2018 | 10.15 | 10.85 | 10.15 | 10.50 | 31,218 | -0.21(-1.96%) |
Dec 04, 2018 | 11.20 | 11.34 | 10.50 | 10.71 | 29,600 | -0.49(-4.37%) |
Dec 03, 2018 | 11.34 | 11.69 | 10.81 | 11.20 | 27,902 | -0.14(-1.23%) |
Nov 30, 2018 | 12.18 | 12.32 | 11.27 | 11.34 | 44,200 | -0.91(-7.43%) |
Nov 29, 2018 | 12.25 | 12.60 | 11.90 | 12.25 | 14,198 | -0.07(-0.57%) |
Nov 28, 2018 | 12.60 | 12.60 | 11.90 | 12.32 | 23,228 | -0.35(-2.76%) |
Nov 27, 2018 | 12.53 | 12.81 | 12.53 | 12.67 | 15,877 | +0.07(+0.56%) |
Nov 26, 2018 | 12.81 | 13.02 | 12.53 | 12.60 | 14,217 | -0.14(-1.10%) |
Nov 23, 2018 | 12.18 | 12.88 | 12.18 | 12.74 | 5,971 | +0.49(+4.00%) |
Nov 21, 2018 | 12.25 | 12.25 | 12.25 | 0 | +0.42(+3.55%) | |
Nov 20, 2018 | 12.53 | 12.53 | 11.55 | 11.83 | 33,180 | -0.84(-6.63%) |
Nov 19, 2018 | 12.53 | 12.88 | 12.39 | 12.67 | 21,262 | +0.14(+1.12%) |
Nov 16, 2018 | 12.88 | 13.51 | 12.32 | 12.53 | 19,014 | -0.42(-3.24%) |
Nov 15, 2018 | 13.16 | 13.44 | 12.18 | 12.95 | 31,746 | -0.14(-1.07%) |
Nov 14, 2018 | 12.04 | 14.35 | 11.97 | 13.09 | 53,340 | +1.12(+9.36%) |
Nov 13, 2018 | 12.04 | 12.46 | 11.90 | 11.97 | 51,588 | -0.14(-1.16%) |
Nov 12, 2018 | 12.60 | 12.95 | 12.04 | 12.11 | 34,749 | -0.49(-3.89%) |
Nov 09, 2018 | 10.71 | 13.02 | 10.71 | 12.60 | 142,328 | -1.61(-11.33%) |
Nov 08, 2018 | 14.14 | 14.63 | 14.07 | 14.21 | 26,353 | -0.14(-0.98%) |
Nov 07, 2018 | 14.63 | 14.70 | 13.86 | 14.35 | 39,998 | -0.21(-1.44%) |
Nov 06, 2018 | 14.63 | 15.05 | 14.49 | 14.56 | 23,876 | +0.07(+0.48%) |
Nov 05, 2018 | 15.19 | 15.34 | 14.42 | 14.49 | 38,100 | -0.70(-4.61%) |
Nov 02, 2018 | 15.12 | 15.57 | 15.05 | 15.19 | 25,700 | +0.14(+0.93%) |