Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.600 | 8.999 | 8.350 | 8.350 | 3,119 | +0.05(+0.60%) |
Feb 27, 2019 | 8.600 | 8.850 | 8.300 | 8.300 | 946 | -0.30(-3.49%) |
Feb 26, 2019 | 8.650 | 9.050 | 8.085 | 8.600 | 3,808 | -0.40(-4.44%) |
Feb 25, 2019 | 8.400 | 9.000 | 7.850 | 9.000 | 5,337 | +0.45(+5.26%) |
Feb 22, 2019 | 8.100 | 8.950 | 7.800 | 8.550 | 4,300 | +0.45(+5.56%) |
Feb 21, 2019 | 7.600 | 8.100 | 7.600 | 8.100 | 2,467 | +0.55(+7.28%) |
Feb 20, 2019 | 7.800 | 7.900 | 7.550 | 7.550 | 1,507 | -0.20(-2.58%) |
Feb 19, 2019 | 7.500 | 8.000 | 7.500 | 7.750 | 6,843 | +0.50(+6.90%) |
Feb 15, 2019 | 7.450 | 7.650 | 7.250 | 7.250 | 6,840 | -0.10(-1.36%) |
Feb 14, 2019 | 7.550 | 7.631 | 7.250 | 7.350 | 3,520 | -0.15(-2.00%) |
Feb 13, 2019 | 7.500 | 8.000 | 7.500 | 7.500 | 586 | +0.00(+0.00%) |
Feb 12, 2019 | 7.469 | 7.500 | 7.469 | 7.500 | 1,295 | +0.25(+3.45%) |
Feb 11, 2019 | 8.300 | 8.300 | 7.250 | 7.250 | 1,479 | -1.10(-13.17%) |
Feb 08, 2019 | 7.550 | 8.350 | 7.550 | 8.350 | 140 | +0.30(+3.73%) |
Feb 07, 2019 | 7.050 | 8.350 | 7.050 | 8.050 | 1,959 | +0.96(+13.61%) |
Feb 06, 2019 | 7.400 | 7.445 | 7.050 | 7.085 | 1,096 | -0.21(-2.94%) |
Feb 05, 2019 | 7.450 | 7.450 | 7.300 | 7.300 | 228 | -0.20(-2.67%) |
Feb 04, 2019 | 7.650 | 7.650 | 7.247 | 7.500 | 1,697 | -0.15(-1.96%) |
Feb 01, 2019 | 7.475 | 7.690 | 7.165 | 7.650 | 880 | +0.05(+0.66%) |
Jan 31, 2019 | 7.600 | 7.700 | 7.600 | 7.600 | 481 | +0.50(+7.04%) |
Jan 30, 2019 | 6.550 | 7.900 | 6.550 | 7.100 | 885 | -0.90(-11.25%) |
Jan 29, 2019 | 7.400 | 8.350 | 6.900 | 8.000 | 1,799 | +0.60(+8.11%) |
Jan 28, 2019 | 7.150 | 7.493 | 7.100 | 7.400 | 10,137 | +0.65(+9.63%) |
Jan 25, 2019 | 7.750 | 9.000 | 6.200 | 6.750 | 35,860 | -0.32(-4.51%) |
Jan 24, 2019 | 6.400 | 7.069 | 6.250 | 7.069 | 6,335 | +0.52(+7.92%) |
Jan 23, 2019 | 6.750 | 6.750 | 6.550 | 6.550 | 699 | +0.05(+0.77%) |
Jan 22, 2019 | 6.250 | 6.718 | 6.250 | 6.500 | 1,092 | +0.25(+4.00%) |
Jan 18, 2019 | 6.400 | 6.700 | 6.250 | 6.250 | 1,680 | -0.15(-2.34%) |
Jan 17, 2019 | 6.250 | 6.750 | 6.250 | 6.400 | 4,184 | +0.15(+2.40%) |
Jan 16, 2019 | 6.750 | 6.750 | 6.250 | 6.250 | 2,595 | -0.60(-8.76%) |
Jan 15, 2019 | 7.450 | 7.450 | 6.150 | 6.850 | 1,099 | +0.20(+3.01%) |
Jan 14, 2019 | 7.000 | 7.450 | 6.150 | 6.650 | 2,399 | -0.35(-5.00%) |
Jan 11, 2019 | 6.700 | 7.200 | 6.150 | 7.000 | 2,120 | +0.35(+5.26%) |
Jan 10, 2019 | 6.950 | 6.950 | 6.650 | 6.650 | 1,405 | -0.35(-5.00%) |
Jan 09, 2019 | 6.400 | 7.350 | 6.400 | 7.000 | 3,905 | +0.75(+12.00%) |
Jan 08, 2019 | 7.000 | 7.750 | 5.900 | 6.250 | 10,284 | -0.75(-10.71%) |
Jan 07, 2019 | 6.400 | 7.000 | 6.400 | 7.000 | 160 | +0.65(+10.24%) |
Jan 04, 2019 | 6.050 | 7.500 | 5.550 | 6.350 | 6,220 | +1.10(+20.95%) |
Jan 03, 2019 | 5.000 | 5.600 | 4.750 | 5.250 | 5,866 | +0.45(+9.38%) |
Jan 02, 2019 | 4.150 | 4.900 | 4.150 | 4.800 | 5,355 | +0.95(+24.68%) |
Dec 31, 2018 | 4.200 | 4.200 | 3.750 | 3.850 | 7,080 | +0.10(+2.67%) |
Dec 28, 2018 | 3.900 | 4.250 | 3.750 | 3.750 | 5,700 | -0.25(-6.26%) |
Dec 27, 2018 | 4.250 | 5.000 | 3.571 | 4.000 | 6,320 | -0.75(-15.78%) |
Dec 26, 2018 | 5.700 | 6.500 | 4.750 | 4.750 | 1,712 | -0.25(-5.00%) |
Dec 24, 2018 | 5.000 | 5.025 | 4.750 | 5.000 | 6,300 | +0.00(+0.00%) |
Dec 21, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 5,360 | +0.00(+0.00%) |
Dec 20, 2018 | 5.500 | 5.875 | 5.000 | 5.000 | 17,680 | -0.50(-9.09%) |
Dec 19, 2018 | 5.500 | 6.124 | 5.500 | 5.500 | 12,896 | -0.05(-0.90%) |
Dec 18, 2018 | 5.550 | 5.550 | 5.550 | 44 | +0.00(+0.00%) | |
Dec 17, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 311 | +0.05(+0.91%) |
Dec 14, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 4,480 | +0.00(+0.00%) |
Dec 13, 2018 | 5.500 | 5.930 | 5.350 | 5.500 | 38,928 | -0.05(-0.90%) |
Dec 12, 2018 | 5.400 | 6.475 | 5.400 | 5.550 | 5,952 | -0.25(-4.31%) |
Dec 11, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 44 | +0.09(+1.55%) |
Dec 10, 2018 | 5.712 | 5.712 | 5.712 | 5.712 | 327 | +0.01(+0.20%) |
Dec 07, 2018 | 5.750 | 5.750 | 5.700 | 5.700 | 100 | -0.10(-1.72%) |
Dec 06, 2018 | 6.400 | 6.400 | 5.300 | 5.800 | 174 | +0.00(+0.00%) |
Dec 04, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 120 | -0.33(-5.39%) |