Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.770 | 8.850 | 7.840 | 8.590 | 6,108 | -0.18(-2.05%) |
Jan 30, 2019 | 8.840 | 8.900 | 7.500 | 8.770 | 9,690 | +0.03(+0.34%) |
Jan 29, 2019 | 7.900 | 8.740 | 7.530 | 8.740 | 900 | -0.16(-1.80%) |
Jan 28, 2019 | 9.250 | 9.250 | 8.330 | 8.900 | 932 | +0.12(+1.37%) |
Jan 25, 2019 | 8.220 | 9.080 | 8.070 | 8.780 | 7,100 | +0.96(+12.28%) |
Jan 24, 2019 | 8.000 | 8.400 | 7.500 | 7.820 | 6,282 | -0.46(-5.56%) |
Jan 23, 2019 | 8.400 | 8.400 | 7.660 | 8.280 | 3,893 | +0.28(+3.53%) |
Jan 22, 2019 | 7.240 | 8.000 | 7.240 | 7.997 | 2,397 | +0.70(+9.55%) |
Jan 18, 2019 | 8.490 | 8.500 | 7.300 | 7.300 | 6,400 | -0.34(-4.45%) |
Jan 17, 2019 | 8.140 | 8.780 | 7.590 | 7.640 | 7,986 | -1.36(-15.11%) |
Jan 16, 2019 | 9.210 | 9.210 | 7.790 | 9.000 | 8,295 | +0.18(+2.04%) |
Jan 15, 2019 | 9.170 | 9.210 | 8.420 | 8.820 | 17,654 | -0.35(-3.82%) |
Jan 14, 2019 | 9.000 | 9.190 | 9.000 | 9.170 | 3,061 | +0.29(+3.27%) |
Jan 11, 2019 | 8.740 | 8.950 | 8.220 | 8.880 | 11,900 | +0.14(+1.60%) |
Jan 10, 2019 | 8.490 | 8.750 | 7.960 | 8.740 | 12,594 | +0.24(+2.82%) |
Jan 09, 2019 | 8.280 | 8.750 | 7.660 | 8.500 | 3,906 | +0.04(+0.47%) |
Jan 08, 2019 | 8.000 | 8.460 | 7.932 | 8.460 | 8,850 | +0.46(+5.75%) |
Jan 07, 2019 | 7.500 | 8.000 | 6.650 | 8.000 | 6,925 | +0.50(+6.67%) |
Jan 04, 2019 | 7.010 | 7.500 | 6.400 | 7.500 | 5,800 | +0.50(+7.14%) |
Jan 03, 2019 | 7.010 | 7.010 | 6.550 | 7.000 | 2,705 | +0.21(+3.09%) |
Jan 02, 2019 | 6.170 | 6.790 | 6.170 | 6.790 | 1,911 | +0.29(+4.46%) |
Dec 31, 2018 | 5.500 | 6.500 | 5.210 | 6.500 | 3,200 | +1.00(+18.18%) |
Dec 28, 2018 | 5.400 | 5.500 | 4.320 | 5.500 | 4,700 | +0.04(+0.73%) |
Dec 27, 2018 | 4.570 | 5.500 | 4.570 | 5.460 | 7,165 | +0.89(+19.47%) |
Dec 26, 2018 | 4.490 | 4.570 | 4.430 | 4.570 | 2,697 | +0.78(+20.58%) |
Dec 24, 2018 | 3.790 | 3.790 | 3.790 | 3 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.230 | 4.450 | 3.650 | 3.790 | 9,100 | -0.46(-10.82%) |
Dec 20, 2018 | 4.250 | 4.250 | 3.350 | 4.250 | 4,836 | -0.25(-5.52%) |
Dec 19, 2018 | 3.500 | 4.498 | 3.500 | 4.498 | 11,982 | -0.00(-0.03%) |
Dec 18, 2018 | 4.500 | 4.500 | 4.500 | 3 | +0.00(+0.00%) | |
Dec 17, 2018 | 4.000 | 4.850 | 3.990 | 4.500 | 5,767 | +0.42(+10.29%) |
Dec 14, 2018 | 4.120 | 4.120 | 4.000 | 4.080 | 2,400 | -0.77(-15.88%) |
Dec 13, 2018 | 4.850 | 4.850 | 4.850 | 34 | +0.00(+0.00%) | |
Dec 12, 2018 | 4.990 | 4.990 | 4.110 | 4.850 | 4,224 | +0.85(+21.24%) |
Dec 11, 2018 | 4.950 | 4.950 | 4.000 | 4.000 | 300 | -1.00(-20.00%) |
Dec 10, 2018 | 4.950 | 5.000 | 4.460 | 5.000 | 450 | -0.55(-9.91%) |
Dec 07, 2018 | 5.550 | 5.550 | 5.550 | 8 | +0.00(+0.00%) | |
Dec 06, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 316 | -0.40(-6.72%) |
Dec 04, 2018 | 5.950 | 5.950 | 5.950 | 1 | +0.00(+0.00%) | |
Dec 03, 2018 | 5.714 | 5.950 | 5.714 | 5.950 | 450 | -0.04(-0.67%) |
Nov 28, 2018 | 5.990 | 5.990 | 5.990 | 0 | -0.11(-1.80%) | |
Nov 27, 2018 | 6.100 | 6.100 | 6.100 | 102 | +0.00(+0.00%) | |
Nov 26, 2018 | 5.890 | 6.100 | 5.660 | 6.100 | 1,038 | -0.05(-0.81%) |
Nov 21, 2018 | 6.150 | 6.150 | 6.150 | 0 | -0.22(-3.45%) | |
Nov 20, 2018 | 6.370 | 6.370 | 6.370 | 6.370 | 120 | -0.04(-0.62%) |
Nov 19, 2018 | 6.200 | 6.410 | 5.890 | 6.410 | 841 | +0.00(+0.00%) |
Nov 16, 2018 | 6.400 | 6.420 | 6.330 | 6.410 | 1,700 | -0.04(-0.62%) |
Nov 15, 2018 | 6.440 | 6.450 | 6.440 | 6.450 | 430 | -0.03(-0.46%) |
Nov 14, 2018 | 6.560 | 6.560 | 6.480 | 6.480 | 389 | +0.17(+2.61%) |
Nov 13, 2018 | 6.480 | 6.540 | 6.315 | 6.315 | 1,219 | -0.23(-3.59%) |
Nov 12, 2018 | 6.557 | 6.557 | 6.425 | 6.550 | 1,200 | -0.01(-0.15%) |
Nov 09, 2018 | 6.300 | 6.590 | 6.300 | 6.560 | 3,300 | +0.38(+6.20%) |
Nov 08, 2018 | 5.877 | 6.300 | 5.860 | 6.177 | 2,350 | +0.29(+4.87%) |
Nov 07, 2018 | 6.440 | 6.440 | 5.880 | 5.890 | 6,149 | -0.46(-7.24%) |
Nov 06, 2018 | 6.720 | 6.721 | 6.310 | 6.350 | 1,813 | -0.36(-5.36%) |
Nov 05, 2018 | 7.178 | 7.178 | 6.690 | 6.710 | 3,023 | -0.46(-6.42%) |
Nov 02, 2018 | 6.330 | 7.170 | 6.330 | 7.170 | 5,100 | +0.50(+7.50%) |