Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.500 | 9.550 | 8.830 | 8.970 | 99,485 | -0.48(-5.08%) |
Jan 30, 2019 | 8.850 | 9.510 | 8.476 | 9.450 | 176,581 | +0.64(+7.26%) |
Jan 29, 2019 | 9.200 | 9.290 | 8.800 | 8.810 | 73,345 | -0.28(-3.08%) |
Jan 28, 2019 | 9.700 | 9.710 | 8.778 | 9.090 | 150,054 | -0.83(-8.37%) |
Jan 25, 2019 | 9.850 | 10.49 | 9.680 | 9.920 | 167,400 | +0.24(+2.48%) |
Jan 24, 2019 | 9.390 | 10.09 | 9.060 | 9.680 | 137,694 | +0.28(+2.98%) |
Jan 23, 2019 | 9.900 | 10.01 | 8.790 | 9.400 | 230,047 | -0.65(-6.47%) |
Jan 22, 2019 | 9.630 | 10.79 | 9.310 | 10.05 | 437,336 | +0.33(+3.40%) |
Jan 18, 2019 | 8.470 | 10.13 | 8.280 | 9.720 | 339,200 | +1.37(+16.41%) |
Jan 17, 2019 | 8.170 | 8.500 | 8.000 | 8.350 | 92,649 | +0.10(+1.21%) |
Jan 16, 2019 | 8.130 | 8.770 | 8.130 | 8.250 | 106,776 | +0.09(+1.10%) |
Jan 15, 2019 | 8.510 | 8.590 | 7.460 | 8.160 | 168,318 | -0.31(-3.66%) |
Jan 14, 2019 | 9.580 | 9.620 | 8.443 | 8.470 | 136,454 | -1.43(-14.44%) |
Jan 11, 2019 | 9.520 | 9.900 | 9.290 | 9.900 | 130,800 | +0.17(+1.75%) |
Jan 10, 2019 | 9.660 | 9.780 | 8.741 | 9.730 | 181,388 | -0.25(-2.51%) |
Jan 09, 2019 | 8.560 | 10.10 | 8.500 | 9.980 | 493,236 | +1.59(+18.95%) |
Jan 08, 2019 | 7.800 | 8.470 | 7.540 | 8.390 | 306,782 | +0.72(+9.39%) |
Jan 07, 2019 | 6.000 | 7.730 | 6.000 | 7.670 | 239,875 | +1.67(+27.83%) |
Jan 04, 2019 | 5.630 | 6.000 | 5.590 | 6.000 | 101,500 | +0.49(+8.89%) |
Jan 03, 2019 | 5.760 | 5.842 | 5.210 | 5.510 | 125,368 | -0.26(-4.51%) |
Jan 02, 2019 | 5.120 | 6.060 | 5.120 | 5.770 | 185,009 | +0.59(+11.39%) |
Dec 31, 2018 | 5.610 | 5.870 | 4.960 | 5.180 | 124,700 | -0.38(-6.83%) |
Dec 28, 2018 | 4.820 | 5.800 | 4.780 | 5.560 | 183,400 | +0.74(+15.35%) |
Dec 27, 2018 | 4.760 | 4.940 | 4.630 | 4.820 | 195,107 | -0.08(-1.63%) |
Dec 26, 2018 | 4.830 | 4.930 | 4.530 | 4.900 | 250,801 | +0.05(+1.03%) |
Dec 24, 2018 | 5.010 | 5.150 | 4.820 | 4.850 | 65,200 | -0.30(-5.83%) |
Dec 21, 2018 | 5.400 | 5.410 | 5.100 | 5.150 | 126,500 | -0.26(-4.81%) |
Dec 20, 2018 | 5.640 | 5.840 | 5.340 | 5.410 | 140,800 | -0.30(-5.25%) |
Dec 19, 2018 | 5.760 | 6.310 | 5.630 | 5.710 | 118,477 | -0.04(-0.70%) |
Dec 18, 2018 | 6.080 | 6.080 | 5.580 | 5.750 | 273,835 | -0.24(-4.01%) |
Dec 17, 2018 | 6.270 | 6.410 | 5.910 | 5.990 | 101,294 | -0.32(-5.07%) |
Dec 14, 2018 | 6.400 | 6.520 | 6.125 | 6.310 | 116,100 | -0.20(-3.07%) |
Dec 13, 2018 | 7.110 | 7.150 | 6.440 | 6.510 | 165,938 | -0.65(-9.08%) |
Dec 12, 2018 | 7.180 | 7.370 | 7.080 | 7.160 | 108,893 | +0.06(+0.85%) |
Dec 11, 2018 | 7.550 | 7.550 | 6.910 | 7.100 | 98,920 | -0.35(-4.70%) |
Dec 10, 2018 | 7.500 | 7.790 | 7.240 | 7.450 | 148,662 | -0.08(-1.06%) |
Dec 07, 2018 | 7.900 | 8.310 | 7.510 | 7.530 | 144,800 | -0.07(-0.92%) |
Dec 06, 2018 | 8.640 | 8.780 | 7.500 | 7.600 | 268,060 | -1.32(-14.80%) |
Dec 04, 2018 | 9.230 | 9.470 | 8.890 | 8.920 | 127,100 | -0.42(-4.50%) |
Dec 03, 2018 | 9.180 | 9.480 | 8.770 | 9.340 | 100,849 | +0.49(+5.54%) |
Nov 30, 2018 | 8.710 | 10.03 | 8.250 | 8.850 | 186,000 | +0.08(+0.91%) |
Nov 29, 2018 | 8.860 | 9.010 | 8.540 | 8.770 | 61,188 | -0.08(-0.90%) |
Nov 28, 2018 | 8.800 | 8.960 | 8.440 | 8.850 | 103,912 | +0.07(+0.80%) |
Nov 27, 2018 | 8.960 | 9.230 | 8.600 | 8.780 | 77,691 | -0.18(-2.01%) |
Nov 26, 2018 | 9.790 | 9.790 | 8.920 | 8.960 | 126,618 | -0.63(-6.57%) |
Nov 23, 2018 | 9.410 | 10.00 | 9.400 | 9.590 | 39,400 | -0.08(-0.83%) |
Nov 21, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.52(+5.68%) | |
Nov 20, 2018 | 9.320 | 9.490 | 9.000 | 9.150 | 103,755 | -0.45(-4.69%) |
Nov 19, 2018 | 9.520 | 9.710 | 9.230 | 9.600 | 99,841 | -0.07(-0.72%) |
Nov 16, 2018 | 9.150 | 9.710 | 9.030 | 9.670 | 136,000 | +0.53(+5.80%) |
Nov 15, 2018 | 8.660 | 9.210 | 8.640 | 9.140 | 122,256 | +0.35(+3.98%) |
Nov 14, 2018 | 8.860 | 8.990 | 8.530 | 8.790 | 99,060 | +0.17(+1.97%) |
Nov 13, 2018 | 9.530 | 9.730 | 8.580 | 8.620 | 136,391 | -1.01(-10.49%) |
Nov 12, 2018 | 10.35 | 10.58 | 9.540 | 9.630 | 131,196 | -0.62(-6.05%) |
Nov 09, 2018 | 11.04 | 11.04 | 10.18 | 10.25 | 153,800 | -0.97(-8.65%) |
Nov 08, 2018 | 11.41 | 11.48 | 10.65 | 11.22 | 169,479 | +0.01(+0.09%) |
Nov 07, 2018 | 10.01 | 11.34 | 10.00 | 11.21 | 173,546 | +1.26(+12.66%) |
Nov 06, 2018 | 9.330 | 10.17 | 9.260 | 9.950 | 217,427 | +0.55(+5.85%) |
Nov 05, 2018 | 9.930 | 9.930 | 9.150 | 9.400 | 265,815 | -0.38(-3.89%) |
Nov 02, 2018 | 9.640 | 10.63 | 9.605 | 9.780 | 318,900 | -0.52(-5.05%) |