Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.640 | 8.750 | 8.640 | 8.750 | 300 | +0.33(+3.92%) |
Jan 30, 2019 | 8.600 | 8.600 | 8.420 | 8.420 | 3,500 | -0.18(-2.09%) |
Jan 29, 2019 | 8.650 | 8.800 | 8.600 | 8.600 | 3,516 | +0.00(+0.00%) |
Jan 28, 2019 | 8.690 | 8.720 | 8.600 | 8.600 | 3,600 | -0.40(-4.44%) |
Jan 25, 2019 | 9.110 | 9.110 | 9.000 | 9.000 | 5,700 | -0.14(-1.53%) |
Jan 24, 2019 | 9.000 | 9.240 | 9.000 | 9.140 | 2,700 | +0.14(+1.56%) |
Jan 23, 2019 | 9.000 | 9.000 | 8.990 | 9.000 | 5,000 | -0.25(-2.70%) |
Jan 22, 2019 | 9.320 | 9.320 | 9.250 | 9.250 | 5,650 | -0.06(-0.64%) |
Jan 21, 2019 | 9.300 | 9.400 | 9.300 | 9.310 | 4,900 | +0.01(+0.11%) |
Jan 18, 2019 | 9.380 | 9.380 | 9.300 | 9.300 | 7,400 | -0.10(-1.06%) |
Jan 17, 2019 | 9.650 | 9.650 | 9.400 | 9.400 | 800 | -0.14(-1.47%) |
Jan 16, 2019 | 9.520 | 9.670 | 9.410 | 9.540 | 1,500 | +0.05(+0.53%) |
Jan 15, 2019 | 9.340 | 9.560 | 9.340 | 9.490 | 1,725 | +0.19(+2.04%) |
Jan 14, 2019 | 9.430 | 9.440 | 9.300 | 9.300 | 2,500 | +0.00(+0.00%) |
Jan 11, 2019 | 9.360 | 9.360 | 9.280 | 9.300 | 4,000 | +0.01(+0.11%) |
Jan 10, 2019 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | -0.05(-0.54%) |
Jan 09, 2019 | 9.640 | 9.640 | 9.340 | 9.340 | 500 | -0.31(-3.21%) |
Jan 08, 2019 | 9.360 | 9.720 | 9.360 | 9.650 | 905 | +0.10(+1.05%) |
Jan 07, 2019 | 9.220 | 9.650 | 9.220 | 9.550 | 1,300 | +0.48(+5.29%) |
Jan 04, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 282 | +0.33(+3.78%) |
Jan 03, 2019 | 8.700 | 8.740 | 8.550 | 8.740 | 900 | -0.04(-0.46%) |
Jan 02, 2019 | 8.960 | 8.970 | 8.770 | 8.780 | 1,200 | +0.23(+2.69%) |
Dec 31, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) | |
Dec 28, 2018 | 8.200 | 8.500 | 8.200 | 8.500 | 1,200 | +0.53(+6.65%) |
Dec 27, 2018 | 8.460 | 8.460 | 7.970 | 7.970 | 800 | -0.34(-4.09%) |
Dec 24, 2018 | 8.310 | 8.310 | 8.310 | 0 | -0.06(-0.72%) | |
Dec 21, 2018 | 7.970 | 8.370 | 7.970 | 8.370 | 228 | +0.12(+1.45%) |
Dec 20, 2018 | 7.390 | 8.290 | 7.380 | 8.250 | 8,673 | +1.03(+14.27%) |
Dec 19, 2018 | 7.630 | 7.800 | 7.220 | 7.220 | 8,414 | -0.47(-6.11%) |
Dec 18, 2018 | 7.520 | 7.750 | 7.510 | 7.690 | 2,203 | -0.13(-1.66%) |
Dec 17, 2018 | 7.960 | 7.960 | 7.770 | 7.820 | 1,100 | -0.17(-2.13%) |
Dec 14, 2018 | 8.050 | 8.050 | 7.500 | 7.990 | 7,936 | -0.05(-0.62%) |
Dec 13, 2018 | 7.870 | 8.050 | 7.500 | 8.040 | 3,600 | -0.18(-2.19%) |
Dec 12, 2018 | 8.180 | 8.900 | 8.050 | 8.220 | 1,900 | +0.10(+1.23%) |
Dec 11, 2018 | 8.340 | 8.430 | 8.040 | 8.120 | 1,201 | -0.22(-2.64%) |
Dec 10, 2018 | 8.150 | 8.340 | 7.990 | 8.340 | 1,000 | +0.08(+0.97%) |
Dec 07, 2018 | 8.700 | 8.720 | 8.260 | 8.260 | 1,200 | -0.56(-6.35%) |
Dec 06, 2018 | 8.710 | 8.870 | 8.650 | 8.820 | 1,917 | +0.06(+0.68%) |
Dec 05, 2018 | 8.770 | 8.770 | 8.760 | 8.760 | 400 | -0.13(-1.46%) |
Dec 04, 2018 | 8.830 | 8.910 | 8.830 | 8.890 | 700 | -0.03(-0.34%) |
Dec 03, 2018 | 8.590 | 8.930 | 8.580 | 8.920 | 2,800 | -0.05(-0.56%) |
Nov 30, 2018 | 8.020 | 8.970 | 8.020 | 8.970 | 1,450 | -0.13(-1.43%) |
Nov 29, 2018 | 9.090 | 9.100 | 8.940 | 9.100 | 3,000 | -0.09(-0.98%) |
Nov 28, 2018 | 8.810 | 9.190 | 8.320 | 9.190 | 2,200 | +0.34(+3.84%) |
Nov 27, 2018 | 9.000 | 9.050 | 8.850 | 8.850 | 4,600 | -0.03(-0.34%) |
Nov 26, 2018 | 9.100 | 9.100 | 8.880 | 8.880 | 210 | -0.22(-2.42%) |
Nov 21, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.16(+1.79%) | |
Nov 20, 2018 | 8.940 | 9.390 | 8.800 | 8.940 | 2,200 | +0.05(+0.56%) |
Nov 19, 2018 | 9.030 | 9.030 | 8.890 | 8.890 | 507 | -0.15(-1.66%) |
Nov 16, 2018 | 9.640 | 9.640 | 9.040 | 9.040 | 1,600 | -0.77(-7.85%) |
Nov 15, 2018 | 8.150 | 9.810 | 8.150 | 9.810 | 1,403 | +0.94(+10.60%) |
Nov 14, 2018 | 8.710 | 8.900 | 7.900 | 8.870 | 8,914 | -0.13(-1.44%) |
Nov 13, 2018 | 9.610 | 9.610 | 8.880 | 9.000 | 1,211 | -0.38(-4.05%) |
Nov 12, 2018 | 9.800 | 9.800 | 9.300 | 9.380 | 1,200 | -0.58(-5.82%) |
Nov 09, 2018 | 10.52 | 10.52 | 9.960 | 9.960 | 1,800 | -0.54(-5.14%) |
Nov 08, 2018 | 10.10 | 10.70 | 10.10 | 10.50 | 1,200 | +0.96(+10.06%) |
Nov 07, 2018 | 9.530 | 9.540 | 9.230 | 9.540 | 1,705 | -0.07(-0.73%) |
Nov 06, 2018 | 9.870 | 9.870 | 9.610 | 9.610 | 610 | -0.25(-2.54%) |
Nov 05, 2018 | 9.890 | 9.990 | 9.650 | 9.860 | 2,200 | -0.03(-0.30%) |
Nov 02, 2018 | 9.890 | 9.900 | 9.680 | 9.890 | 1,300 | +0.13(+1.33%) |