Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.99 | 12.15 | 11.60 | 11.67 | 57,846 | -0.13(-1.10%) |
Jan 30, 2019 | 11.56 | 12.25 | 11.01 | 11.80 | 297,687 | +0.24(+2.08%) |
Jan 29, 2019 | 10.97 | 11.56 | 10.70 | 11.56 | 50,484 | +0.49(+4.43%) |
Jan 28, 2019 | 11.42 | 11.57 | 10.63 | 11.07 | 34,224 | -0.48(-4.16%) |
Jan 25, 2019 | 12.00 | 12.00 | 11.31 | 11.55 | 40,700 | -0.25(-2.12%) |
Jan 24, 2019 | 11.56 | 11.80 | 11.24 | 11.80 | 34,583 | +0.38(+3.33%) |
Jan 23, 2019 | 12.20 | 12.20 | 11.30 | 11.42 | 40,141 | -0.65(-5.39%) |
Jan 22, 2019 | 11.23 | 12.20 | 11.10 | 12.07 | 61,657 | +0.73(+6.44%) |
Jan 18, 2019 | 11.50 | 11.50 | 11.08 | 11.34 | 50,800 | +0.13(+1.16%) |
Jan 17, 2019 | 11.51 | 11.83 | 11.00 | 11.21 | 79,405 | -0.34(-2.94%) |
Jan 16, 2019 | 12.25 | 12.46 | 11.38 | 11.55 | 183,144 | -0.75(-6.10%) |
Jan 15, 2019 | 12.33 | 12.94 | 11.75 | 12.30 | 278,141 | +0.02(+0.16%) |
Jan 14, 2019 | 12.50 | 12.76 | 10.55 | 12.28 | 473,415 | -0.72(-5.54%) |
Jan 11, 2019 | 12.22 | 13.30 | 11.60 | 13.00 | 550,700 | +0.50(+4.00%) |
Jan 10, 2019 | 9.810 | 12.89 | 9.400 | 12.50 | 569,387 | +2.75(+28.21%) |
Jan 09, 2019 | 9.510 | 9.800 | 9.211 | 9.750 | 212,159 | +0.25(+2.63%) |
Jan 08, 2019 | 9.600 | 9.600 | 9.200 | 9.500 | 27,579 | +0.10(+1.06%) |
Jan 07, 2019 | 9.090 | 9.735 | 9.024 | 9.400 | 109,250 | +0.21(+2.29%) |
Jan 04, 2019 | 8.290 | 9.190 | 8.290 | 9.190 | 143,500 | +0.85(+10.19%) |
Jan 03, 2019 | 8.120 | 8.340 | 8.020 | 8.340 | 108,797 | +0.14(+1.71%) |
Jan 02, 2019 | 8.090 | 8.330 | 8.090 | 8.200 | 181,934 | -0.12(-1.44%) |
Dec 31, 2018 | 8.310 | 8.490 | 8.120 | 8.320 | 265,400 | -0.07(-0.83%) |
Dec 28, 2018 | 8.120 | 8.390 | 8.080 | 8.390 | 99,700 | +0.21(+2.57%) |
Dec 27, 2018 | 8.000 | 8.230 | 8.000 | 8.180 | 42,869 | +0.08(+0.99%) |
Dec 26, 2018 | 8.100 | 8.400 | 8.020 | 8.100 | 98,884 | +0.00(+0.00%) |
Dec 24, 2018 | 7.850 | 8.180 | 7.755 | 8.100 | 35,200 | +0.12(+1.50%) |
Dec 21, 2018 | 8.200 | 8.450 | 7.500 | 7.980 | 85,400 | -0.19(-2.33%) |
Dec 20, 2018 | 8.400 | 8.500 | 8.140 | 8.170 | 88,688 | -0.14(-1.68%) |
Dec 19, 2018 | 8.280 | 8.500 | 8.050 | 8.310 | 113,218 | +0.03(+0.36%) |
Dec 18, 2018 | 8.226 | 8.280 | 7.605 | 8.280 | 79,847 | +0.23(+2.86%) |
Dec 17, 2018 | 8.180 | 8.300 | 7.990 | 8.050 | 44,024 | -0.17(-2.07%) |
Dec 14, 2018 | 7.890 | 8.340 | 7.470 | 8.220 | 95,200 | +0.34(+4.26%) |
Dec 13, 2018 | 8.096 | 8.200 | 7.812 | 7.884 | 44,986 | -0.18(-2.18%) |
Dec 12, 2018 | 7.950 | 8.180 | 7.841 | 8.060 | 46,994 | +0.11(+1.38%) |
Dec 11, 2018 | 7.470 | 7.950 | 7.070 | 7.950 | 125,605 | +0.46(+6.14%) |
Dec 10, 2018 | 7.290 | 7.600 | 7.290 | 7.490 | 31,613 | +0.14(+1.90%) |
Dec 07, 2018 | 7.350 | 7.390 | 7.130 | 7.350 | 34,900 | -0.04(-0.54%) |
Dec 06, 2018 | 7.080 | 7.400 | 6.555 | 7.390 | 70,970 | +0.19(+2.64%) |
Dec 04, 2018 | 7.400 | 7.400 | 7.200 | 7.200 | 17,300 | -0.29(-3.87%) |
Dec 03, 2018 | 7.340 | 7.490 | 7.070 | 7.490 | 54,103 | +0.49(+7.00%) |
Nov 30, 2018 | 6.960 | 7.250 | 6.920 | 7.000 | 64,000 | +0.00(+0.00%) |
Nov 29, 2018 | 6.870 | 7.000 | 6.651 | 7.000 | 45,884 | +0.10(+1.45%) |
Nov 28, 2018 | 6.380 | 6.990 | 6.380 | 6.900 | 73,793 | +0.62(+9.87%) |
Nov 27, 2018 | 6.270 | 6.540 | 6.173 | 6.280 | 9,678 | -0.16(-2.48%) |
Nov 26, 2018 | 5.870 | 6.440 | 5.870 | 6.440 | 130,030 | +0.83(+14.80%) |
Nov 23, 2018 | 5.720 | 5.990 | 5.400 | 5.610 | 12,400 | -0.19(-3.28%) |
Nov 21, 2018 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Nov 20, 2018 | 5.810 | 6.200 | 5.800 | 5.900 | 37,225 | +0.15(+2.61%) |
Nov 19, 2018 | 6.460 | 6.500 | 5.730 | 5.750 | 81,711 | -0.69(-10.71%) |
Nov 16, 2018 | 7.020 | 7.310 | 6.000 | 6.440 | 214,600 | -0.56(-8.00%) |
Nov 15, 2018 | 7.900 | 7.900 | 7.000 | 7.000 | 76,490 | -0.58(-7.65%) |
Nov 14, 2018 | 8.070 | 8.080 | 7.200 | 7.580 | 53,581 | -0.12(-1.56%) |
Nov 13, 2018 | 7.610 | 8.000 | 7.400 | 7.700 | 67,823 | +0.20(+2.67%) |
Nov 12, 2018 | 7.820 | 7.820 | 7.350 | 7.500 | 31,290 | -0.25(-3.23%) |
Nov 09, 2018 | 7.740 | 8.000 | 7.550 | 7.750 | 53,400 | -0.14(-1.77%) |
Nov 08, 2018 | 8.120 | 8.209 | 7.740 | 7.890 | 87,644 | -0.41(-4.94%) |
Nov 07, 2018 | 8.340 | 8.360 | 7.740 | 8.300 | 51,613 | +0.19(+2.34%) |
Nov 06, 2018 | 7.880 | 8.170 | 7.880 | 8.110 | 61,182 | +0.34(+4.38%) |
Nov 05, 2018 | 7.600 | 7.970 | 7.489 | 7.770 | 30,946 | +0.17(+2.24%) |
Nov 02, 2018 | 7.250 | 7.740 | 7.240 | 7.600 | 111,400 | +0.40(+5.56%) |