Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.568 | 7.568 | 7.570 | 230 | +0.00(+0.03%) | |
Feb 27, 2019 | 7.880 | 7.880 | 7.080 | 7.568 | 2,862 | -0.32(-4.11%) |
Feb 26, 2019 | 7.712 | 7.900 | 7.712 | 7.892 | 2,303 | -0.19(-2.39%) |
Feb 25, 2019 | 8.085 | 8.085 | 8.085 | 60 | +0.00(+0.00%) | |
Feb 22, 2019 | 7.623 | 8.085 | 7.600 | 8.085 | 2,200 | -0.01(-0.19%) |
Feb 21, 2019 | 8.450 | 8.450 | 8.100 | 8.100 | 1,614 | +0.18(+2.31%) |
Feb 20, 2019 | 7.918 | 7.918 | 7.918 | 7.918 | 316 | -0.06(-0.74%) |
Feb 19, 2019 | 7.500 | 8.015 | 7.500 | 7.977 | 1,005 | +0.02(+0.21%) |
Feb 15, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | -0.24(-2.93%) |
Feb 14, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 465 | -0.05(-0.61%) |
Feb 12, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.59(+7.77%) | |
Feb 11, 2019 | 7.410 | 7.670 | 7.410 | 7.655 | 2,168 | -0.01(-0.19%) |
Feb 08, 2019 | 7.670 | 7.670 | 7.670 | 14 | +0.00(+0.00%) | |
Feb 07, 2019 | 7.200 | 7.670 | 7.200 | 7.670 | 2,773 | +0.56(+7.88%) |
Feb 06, 2019 | 7.077 | 7.110 | 7.077 | 7.110 | 1,243 | -0.04(-0.56%) |
Feb 05, 2019 | 7.150 | 7.150 | 7.150 | 20 | +0.00(+0.00%) | |
Feb 04, 2019 | 7.150 | 7.150 | 7.150 | 59 | +0.00(+0.00%) | |
Feb 01, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.43(+6.46%) |
Jan 31, 2019 | 7.116 | 7.116 | 6.532 | 6.716 | 1,548 | -0.53(-7.37%) |
Jan 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,003 | +0.17(+2.42%) |
Jan 29, 2019 | 6.840 | 7.079 | 6.840 | 7.079 | 446 | +0.25(+3.64%) |
Jan 28, 2019 | 6.700 | 6.830 | 6.700 | 6.830 | 1,942 | -0.06(-0.87%) |
Jan 25, 2019 | 6.670 | 6.890 | 6.670 | 6.890 | 200 | +0.41(+6.29%) |
Jan 24, 2019 | 7.000 | 7.000 | 6.350 | 6.482 | 3,162 | -0.90(-12.16%) |
Jan 23, 2019 | 6.850 | 7.380 | 6.850 | 7.380 | 407 | +0.31(+4.38%) |
Jan 22, 2019 | 7.146 | 7.180 | 6.660 | 7.070 | 8,366 | -0.34(-4.58%) |
Jan 18, 2019 | 7.300 | 7.660 | 7.010 | 7.410 | 3,400 | +0.19(+2.67%) |
Jan 17, 2019 | 7.605 | 7.605 | 6.824 | 7.217 | 2,934 | -0.13(-1.81%) |
Jan 16, 2019 | 7.035 | 7.676 | 7.035 | 7.350 | 2,223 | -0.18(-2.42%) |
Jan 15, 2019 | 7.514 | 7.677 | 7.171 | 7.532 | 844 | -0.19(-2.43%) |
Jan 14, 2019 | 7.720 | 7.720 | 7.720 | 2 | +0.00(+0.00%) | |
Jan 11, 2019 | 8.000 | 8.460 | 7.680 | 7.720 | 3,900 | -0.25(-3.09%) |
Jan 10, 2019 | 7.457 | 7.966 | 7.457 | 7.966 | 230 | +0.98(+14.10%) |
Jan 09, 2019 | 6.801 | 7.138 | 6.400 | 6.981 | 1,100 | -0.08(-1.11%) |
Jan 08, 2019 | 7.050 | 7.060 | 7.050 | 7.060 | 2,033 | +0.01(+0.14%) |
Jan 07, 2019 | 7.150 | 7.364 | 7.050 | 7.050 | 3,199 | -0.60(-7.84%) |
Jan 04, 2019 | 6.770 | 7.650 | 6.770 | 7.650 | 1,500 | +1.23(+19.20%) |
Jan 03, 2019 | 5.800 | 6.430 | 5.800 | 6.418 | 3,481 | +0.61(+10.55%) |
Jan 02, 2019 | 5.822 | 5.822 | 5.800 | 5.806 | 808 | +0.01(+0.10%) |
Dec 31, 2018 | 5.800 | 5.800 | 5.800 | 51 | +0.00(+0.00%) | |
Dec 28, 2018 | 5.750 | 5.800 | 5.750 | 5.800 | 1,700 | -0.04(-0.76%) |
Dec 26, 2018 | 5.844 | 5.844 | 5.844 | 0 | +0.36(+6.65%) | |
Dec 24, 2018 | 5.480 | 5.480 | 5.480 | 57 | +0.00(+0.00%) | |
Dec 21, 2018 | 5.730 | 5.730 | 5.260 | 5.480 | 900 | -0.74(-11.88%) |
Dec 20, 2018 | 6.680 | 6.800 | 6.200 | 6.218 | 2,592 | -0.28(-4.33%) |
Dec 19, 2018 | 7.210 | 7.250 | 6.080 | 6.500 | 2,581 | -0.53(-7.54%) |
Dec 18, 2018 | 7.343 | 7.343 | 6.700 | 7.030 | 2,233 | -0.06(-0.78%) |
Dec 17, 2018 | 7.203 | 7.203 | 6.724 | 7.085 | 4,016 | -0.11(-1.59%) |
Dec 14, 2018 | 7.340 | 7.357 | 7.135 | 7.200 | 2,300 | -0.11(-1.50%) |
Dec 13, 2018 | 7.580 | 7.580 | 7.160 | 7.310 | 1,701 | -0.44(-5.68%) |
Dec 12, 2018 | 7.400 | 8.192 | 7.400 | 7.750 | 3,103 | +0.40(+5.44%) |
Dec 11, 2018 | 7.710 | 7.750 | 7.110 | 7.350 | 7,336 | -0.05(-0.68%) |
Dec 10, 2018 | 7.420 | 7.700 | 7.200 | 7.400 | 13,940 | +0.00(+0.00%) |
Dec 07, 2018 | 7.680 | 7.990 | 7.400 | 7.400 | 3,800 | -0.40(-5.13%) |
Dec 06, 2018 | 8.700 | 8.700 | 7.390 | 7.800 | 5,881 | -0.99(-11.26%) |
Dec 04, 2018 | 8.250 | 8.790 | 8.250 | 8.790 | 200 | +1.05(+13.59%) |