Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.100 | 11.75 | 9.100 | 11.62 | 168,478 | +2.32(+24.95%) |
Feb 27, 2019 | 9.490 | 9.951 | 9.290 | 9.300 | 73,492 | -0.24(-2.52%) |
Feb 26, 2019 | 8.830 | 9.571 | 8.730 | 9.540 | 47,237 | +0.71(+8.04%) |
Feb 25, 2019 | 8.910 | 8.965 | 8.680 | 8.830 | 137,176 | -0.02(-0.23%) |
Feb 22, 2019 | 8.500 | 8.910 | 8.500 | 8.850 | 206,200 | +0.29(+3.39%) |
Feb 21, 2019 | 8.570 | 8.700 | 8.490 | 8.560 | 51,823 | -0.02(-0.23%) |
Feb 20, 2019 | 9.280 | 9.400 | 8.220 | 8.580 | 149,624 | -0.71(-7.64%) |
Feb 19, 2019 | 9.920 | 9.920 | 9.250 | 9.290 | 37,539 | -0.52(-5.30%) |
Feb 15, 2019 | 9.700 | 9.980 | 9.700 | 9.810 | 22,300 | +0.15(+1.55%) |
Feb 14, 2019 | 9.550 | 10.15 | 9.370 | 9.660 | 41,306 | +0.09(+0.94%) |
Feb 13, 2019 | 10.89 | 10.89 | 9.220 | 9.570 | 154,419 | -1.21(-11.27%) |
Feb 12, 2019 | 10.60 | 10.87 | 10.39 | 10.79 | 39,700 | +0.21(+1.94%) |
Feb 11, 2019 | 10.93 | 11.01 | 10.50 | 10.58 | 29,635 | -0.35(-3.20%) |
Feb 08, 2019 | 10.90 | 11.05 | 10.83 | 10.93 | 23,200 | -0.07(-0.64%) |
Feb 07, 2019 | 11.21 | 11.23 | 10.81 | 11.00 | 34,297 | -0.26(-2.31%) |
Feb 06, 2019 | 10.96 | 11.33 | 10.63 | 11.26 | 25,166 | +0.31(+2.83%) |
Feb 05, 2019 | 10.57 | 11.27 | 10.57 | 10.95 | 26,541 | +0.01(+0.09%) |
Feb 04, 2019 | 11.51 | 11.68 | 10.54 | 10.94 | 77,228 | -0.68(-5.85%) |
Feb 01, 2019 | 12.23 | 12.39 | 11.50 | 11.62 | 75,700 | -0.61(-4.99%) |
Jan 31, 2019 | 11.40 | 12.80 | 11.40 | 12.23 | 119,019 | +0.84(+7.37%) |
Jan 30, 2019 | 10.96 | 11.49 | 10.77 | 11.39 | 76,999 | +0.67(+6.25%) |
Jan 29, 2019 | 9.700 | 10.83 | 9.500 | 10.72 | 77,398 | +1.17(+12.25%) |
Jan 28, 2019 | 9.670 | 9.820 | 9.502 | 9.550 | 11,955 | -0.35(-3.54%) |
Jan 25, 2019 | 9.770 | 9.950 | 9.630 | 9.900 | 17,600 | +0.25(+2.59%) |
Jan 24, 2019 | 9.720 | 9.960 | 8.900 | 9.650 | 25,090 | +0.10(+1.05%) |
Jan 23, 2019 | 9.830 | 9.940 | 9.445 | 9.550 | 66,110 | -0.18(-1.85%) |
Jan 22, 2019 | 9.760 | 10.05 | 9.427 | 9.730 | 90,539 | -0.26(-2.60%) |
Jan 18, 2019 | 9.750 | 10.05 | 9.585 | 9.990 | 67,600 | +0.41(+4.28%) |
Jan 17, 2019 | 9.490 | 9.820 | 9.240 | 9.580 | 64,698 | +0.12(+1.27%) |
Jan 16, 2019 | 9.980 | 10.05 | 9.350 | 9.460 | 60,767 | -0.34(-3.47%) |
Jan 15, 2019 | 9.450 | 9.969 | 9.450 | 9.800 | 58,689 | +0.37(+3.92%) |
Jan 14, 2019 | 9.450 | 9.810 | 9.266 | 9.430 | 87,571 | -0.10(-1.05%) |
Jan 11, 2019 | 10.10 | 10.35 | 9.330 | 9.530 | 121,400 | -0.49(-4.89%) |
Jan 10, 2019 | 9.850 | 10.33 | 9.850 | 10.02 | 76,120 | +0.14(+1.42%) |
Jan 09, 2019 | 9.370 | 10.10 | 9.218 | 9.880 | 95,440 | +0.72(+7.86%) |
Jan 08, 2019 | 9.330 | 9.620 | 8.810 | 9.160 | 89,389 | -0.09(-0.97%) |
Jan 07, 2019 | 8.330 | 9.270 | 8.115 | 9.250 | 97,213 | +0.89(+10.65%) |
Jan 04, 2019 | 8.170 | 8.530 | 8.070 | 8.360 | 43,300 | +0.30(+3.72%) |
Jan 03, 2019 | 7.870 | 8.610 | 7.682 | 8.060 | 65,297 | +0.17(+2.15%) |
Jan 02, 2019 | 7.700 | 8.180 | 7.550 | 7.890 | 62,420 | +0.08(+1.02%) |
Dec 31, 2018 | 8.550 | 8.600 | 7.720 | 7.810 | 63,600 | -0.58(-6.91%) |
Dec 28, 2018 | 7.560 | 8.670 | 7.310 | 8.390 | 110,700 | +0.83(+10.98%) |
Dec 27, 2018 | 7.600 | 7.755 | 7.160 | 7.560 | 188,457 | -0.31(-3.94%) |
Dec 26, 2018 | 7.320 | 7.990 | 7.280 | 7.870 | 87,062 | +0.58(+7.96%) |
Dec 24, 2018 | 7.210 | 7.610 | 7.070 | 7.290 | 31,200 | -0.06(-0.82%) |
Dec 21, 2018 | 7.500 | 7.500 | 6.860 | 7.350 | 138,000 | -0.02(-0.27%) |
Dec 20, 2018 | 7.240 | 7.560 | 6.900 | 7.370 | 130,744 | +0.01(+0.14%) |
Dec 19, 2018 | 7.300 | 7.890 | 7.100 | 7.360 | 162,761 | +0.01(+0.14%) |
Dec 18, 2018 | 9.000 | 9.250 | 7.100 | 7.350 | 373,577 | -2.20(-23.04%) |
Dec 17, 2018 | 9.860 | 10.10 | 9.360 | 9.550 | 83,840 | -0.29(-2.95%) |
Dec 14, 2018 | 9.600 | 10.19 | 9.350 | 9.840 | 78,900 | +0.09(+0.92%) |
Dec 13, 2018 | 10.30 | 10.63 | 9.680 | 9.750 | 69,603 | -0.41(-4.04%) |
Dec 12, 2018 | 10.38 | 10.38 | 9.531 | 10.16 | 72,745 | -0.03(-0.29%) |
Dec 11, 2018 | 10.00 | 10.33 | 9.800 | 10.19 | 57,698 | +0.29(+2.93%) |
Dec 10, 2018 | 10.18 | 10.20 | 9.620 | 9.900 | 71,325 | -0.21(-2.08%) |
Dec 07, 2018 | 10.44 | 10.75 | 10.01 | 10.11 | 48,600 | -0.50(-4.71%) |
Dec 06, 2018 | 11.01 | 11.12 | 10.23 | 10.61 | 96,620 | -0.61(-5.44%) |
Dec 04, 2018 | 11.91 | 12.03 | 11.00 | 11.22 | 56,300 | -0.90(-7.43%) |