Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.394 | 9.394 | 8.320 | 8.700 | 10,968 | -0.38(-4.19%) |
Feb 27, 2019 | 8.720 | 9.080 | 8.600 | 9.080 | 15,620 | +0.33(+3.77%) |
Feb 26, 2019 | 8.360 | 8.820 | 8.360 | 8.750 | 10,132 | +0.32(+3.80%) |
Feb 25, 2019 | 8.110 | 8.643 | 8.110 | 8.430 | 35,513 | +0.39(+4.85%) |
Feb 22, 2019 | 7.670 | 8.080 | 7.670 | 8.040 | 8,100 | +0.36(+4.69%) |
Feb 21, 2019 | 8.190 | 8.190 | 7.680 | 7.680 | 11,583 | -0.34(-4.24%) |
Feb 20, 2019 | 8.350 | 8.480 | 8.020 | 8.020 | 3,336 | +0.01(+0.12%) |
Feb 19, 2019 | 8.419 | 8.419 | 7.902 | 8.010 | 6,944 | -0.35(-4.19%) |
Feb 15, 2019 | 7.750 | 8.370 | 7.750 | 8.360 | 13,600 | +0.85(+11.32%) |
Feb 14, 2019 | 8.336 | 8.336 | 7.500 | 7.510 | 11,667 | -0.79(-9.52%) |
Feb 13, 2019 | 8.400 | 8.456 | 8.300 | 8.300 | 2,154 | -0.09(-1.07%) |
Feb 12, 2019 | 8.100 | 8.390 | 8.100 | 8.390 | 1,840 | +0.38(+4.74%) |
Feb 11, 2019 | 8.147 | 8.220 | 8.010 | 8.010 | 1,908 | +0.22(+2.82%) |
Feb 08, 2019 | 8.650 | 8.990 | 7.230 | 7.790 | 26,400 | -0.75(-8.78%) |
Feb 07, 2019 | 9.000 | 9.070 | 8.110 | 8.540 | 14,209 | -0.31(-3.50%) |
Feb 06, 2019 | 9.180 | 9.180 | 8.850 | 8.850 | 15,192 | -0.15(-1.67%) |
Feb 05, 2019 | 9.350 | 9.490 | 8.900 | 9.000 | 7,208 | -0.38(-4.05%) |
Feb 04, 2019 | 8.820 | 9.500 | 8.800 | 9.380 | 10,834 | +0.61(+6.96%) |
Feb 01, 2019 | 9.110 | 9.280 | 8.770 | 8.770 | 10,500 | +0.02(+0.23%) |
Jan 31, 2019 | 8.810 | 9.500 | 8.712 | 8.750 | 16,792 | -0.06(-0.68%) |
Jan 30, 2019 | 9.130 | 9.500 | 8.786 | 8.810 | 15,863 | -0.22(-2.44%) |
Jan 29, 2019 | 8.600 | 9.030 | 8.600 | 9.030 | 802 | +0.54(+6.39%) |
Jan 28, 2019 | 8.086 | 8.790 | 8.086 | 8.488 | 2,861 | -0.21(-2.44%) |
Jan 25, 2019 | 8.950 | 9.250 | 8.700 | 8.700 | 5,900 | -0.10(-1.14%) |
Jan 24, 2019 | 8.550 | 9.470 | 8.550 | 8.800 | 12,891 | +0.70(+8.64%) |
Jan 23, 2019 | 7.910 | 8.200 | 7.910 | 8.100 | 1,651 | +0.36(+4.65%) |
Jan 22, 2019 | 7.520 | 7.740 | 7.520 | 7.740 | 439 | +0.21(+2.79%) |
Jan 18, 2019 | 8.050 | 8.050 | 7.500 | 7.530 | 29,200 | -0.64(-7.83%) |
Jan 17, 2019 | 8.470 | 8.470 | 8.170 | 8.170 | 9,950 | -0.35(-4.11%) |
Jan 16, 2019 | 9.310 | 9.310 | 8.520 | 8.520 | 9,474 | -0.79(-8.49%) |
Jan 15, 2019 | 9.800 | 9.800 | 9.040 | 9.310 | 8,922 | -0.48(-4.90%) |
Jan 14, 2019 | 9.800 | 9.800 | 9.500 | 9.790 | 6,559 | -0.11(-1.11%) |
Jan 11, 2019 | 9.830 | 9.900 | 9.450 | 9.900 | 2,700 | +0.06(+0.61%) |
Jan 10, 2019 | 9.750 | 9.985 | 9.562 | 9.840 | 6,006 | +0.22(+2.29%) |
Jan 09, 2019 | 9.560 | 10.80 | 9.500 | 9.620 | 38,457 | +0.07(+0.73%) |
Jan 08, 2019 | 7.000 | 9.760 | 6.900 | 9.550 | 60,255 | +2.55(+36.43%) |
Jan 07, 2019 | 6.800 | 7.000 | 6.546 | 7.000 | 10,056 | +0.22(+3.24%) |
Jan 04, 2019 | 6.050 | 6.970 | 6.050 | 6.780 | 10,200 | +0.73(+12.07%) |
Jan 03, 2019 | 6.020 | 6.050 | 5.949 | 6.050 | 4,696 | +0.05(+0.83%) |
Jan 02, 2019 | 6.020 | 6.110 | 6.000 | 6.000 | 4,058 | -0.14(-2.28%) |
Dec 31, 2018 | 6.150 | 6.150 | 6.140 | 6.140 | 4,600 | +0.09(+1.49%) |
Dec 28, 2018 | 6.170 | 6.260 | 6.050 | 6.050 | 7,700 | +0.02(+0.33%) |
Dec 27, 2018 | 6.270 | 6.270 | 6.020 | 6.030 | 1,882 | -0.34(-5.34%) |
Dec 26, 2018 | 6.250 | 6.380 | 6.010 | 6.370 | 5,526 | +0.22(+3.58%) |
Dec 24, 2018 | 6.070 | 6.410 | 6.070 | 6.150 | 1,100 | +0.15(+2.50%) |
Dec 21, 2018 | 6.570 | 6.570 | 6.000 | 6.000 | 12,000 | -0.10(-1.64%) |
Dec 20, 2018 | 6.500 | 6.590 | 6.010 | 6.100 | 20,386 | -0.40(-6.15%) |
Dec 19, 2018 | 6.500 | 6.530 | 6.440 | 6.500 | 14,721 | +0.06(+0.93%) |
Dec 18, 2018 | 6.730 | 6.770 | 6.420 | 6.440 | 1,717 | -0.24(-3.59%) |
Dec 17, 2018 | 6.500 | 6.970 | 6.345 | 6.680 | 29,692 | +0.18(+2.77%) |
Dec 14, 2018 | 6.550 | 6.690 | 6.500 | 6.500 | 2,600 | -0.05(-0.76%) |
Dec 13, 2018 | 7.000 | 7.000 | 6.511 | 6.550 | 9,765 | -0.45(-6.43%) |
Dec 12, 2018 | 7.080 | 7.440 | 6.650 | 7.000 | 20,875 | +0.00(+0.00%) |
Dec 11, 2018 | 7.510 | 7.510 | 6.620 | 7.000 | 33,739 | -0.50(-6.67%) |
Dec 10, 2018 | 7.560 | 7.703 | 7.500 | 7.500 | 8,053 | -0.03(-0.40%) |
Dec 07, 2018 | 7.880 | 7.980 | 7.500 | 7.530 | 5,800 | -0.45(-5.64%) |
Dec 06, 2018 | 7.180 | 7.995 | 7.180 | 7.980 | 25,191 | +0.81(+11.30%) |
Dec 04, 2018 | 9.350 | 9.350 | 7.170 | 7.170 | 59,600 | -2.38(-24.96%) |