Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.60 | 12.56 | 11.12 | 12.48 | 21,162 | +1.36(+12.23%) |
Jan 30, 2019 | 9.680 | 12.72 | 9.600 | 11.12 | 32,219 | +2.08(+23.01%) |
Jan 29, 2019 | 9.040 | 9.634 | 8.960 | 9.040 | 3,576 | +0.24(+2.72%) |
Jan 28, 2019 | 9.840 | 9.840 | 8.801 | 8.801 | 1,566 | -0.72(-7.55%) |
Jan 25, 2019 | 9.280 | 10.72 | 8.880 | 9.520 | 13,837 | +0.40(+4.39%) |
Jan 24, 2019 | 7.280 | 9.120 | 7.280 | 9.120 | 12,132 | +1.78(+24.29%) |
Jan 23, 2019 | 7.280 | 7.338 | 7.280 | 7.338 | 1,736 | +0.06(+0.79%) |
Jan 22, 2019 | 7.521 | 7.521 | 7.280 | 7.280 | 1,653 | -0.16(-2.15%) |
Jan 18, 2019 | 7.440 | 7.440 | 7.200 | 7.440 | 75 | +0.24(+3.33%) |
Jan 17, 2019 | 7.440 | 7.440 | 7.200 | 7.200 | 440 | -0.22(-3.02%) |
Jan 16, 2019 | 7.392 | 7.440 | 7.188 | 7.424 | 1,740 | +0.00(+0.00%) |
Jan 15, 2019 | 7.279 | 7.424 | 6.760 | 7.424 | 305 | +0.38(+5.45%) |
Jan 14, 2019 | 6.768 | 7.160 | 6.768 | 7.040 | 1,853 | +0.28(+4.14%) |
Jan 11, 2019 | 6.992 | 6.992 | 6.760 | 6.760 | 225 | -0.20(-2.87%) |
Jan 10, 2019 | 6.960 | 6.960 | 6.416 | 6.960 | 189 | -0.22(-3.01%) |
Jan 09, 2019 | 7.360 | 7.360 | 6.960 | 7.176 | 1,084 | -0.22(-2.92%) |
Jan 08, 2019 | 6.960 | 7.563 | 6.960 | 7.392 | 2,362 | -0.41(-5.23%) |
Jan 07, 2019 | 7.654 | 8.758 | 7.654 | 7.800 | 194 | +0.20(+2.63%) |
Jan 04, 2019 | 6.960 | 7.600 | 6.960 | 7.600 | 1,562 | +0.84(+12.43%) |
Jan 03, 2019 | 6.800 | 6.800 | 6.760 | 6.760 | 268 | -0.04(-0.59%) |
Jan 02, 2019 | 6.160 | 6.800 | 6.160 | 6.800 | 3,364 | +0.80(+13.33%) |
Dec 31, 2018 | 7.040 | 7.040 | 6.000 | 6.000 | 9,212 | -0.96(-13.79%) |
Dec 28, 2018 | 7.040 | 7.040 | 6.720 | 6.960 | 400 | +0.31(+4.69%) |
Dec 27, 2018 | 6.720 | 7.200 | 6.559 | 6.648 | 3,387 | -0.87(-11.60%) |
Dec 26, 2018 | 9.080 | 9.080 | 7.450 | 7.520 | 4,000 | -1.28(-14.55%) |
Dec 24, 2018 | 9.440 | 9.600 | 8.800 | 8.800 | 2,250 | -0.80(-8.33%) |
Dec 21, 2018 | 10.16 | 10.24 | 9.440 | 9.600 | 4,775 | -0.64(-6.25%) |
Dec 20, 2018 | 9.360 | 10.24 | 9.360 | 10.24 | 1,186 | +0.94(+10.10%) |
Dec 19, 2018 | 10.32 | 10.32 | 9.280 | 9.301 | 4,141 | -0.50(-5.09%) |
Dec 18, 2018 | 9.680 | 10.32 | 9.680 | 9.800 | 2,539 | -0.52(-5.04%) |
Dec 17, 2018 | 10.08 | 10.32 | 9.840 | 10.32 | 541 | +0.48(+4.88%) |
Dec 14, 2018 | 10.00 | 10.00 | 9.840 | 9.840 | 1,350 | -0.43(-4.18%) |
Dec 13, 2018 | 10.00 | 10.27 | 10.00 | 10.27 | 1,670 | +0.09(+0.92%) |
Dec 12, 2018 | 10.08 | 10.21 | 9.920 | 10.18 | 1,175 | -0.04(-0.41%) |
Dec 11, 2018 | 10.16 | 10.32 | 9.970 | 10.22 | 1,314 | -0.18(-1.76%) |
Dec 10, 2018 | 10.64 | 10.88 | 10.40 | 10.40 | 228 | -0.24(-2.26%) |
Dec 07, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 62 | +0.08(+0.76%) |
Dec 06, 2018 | 11.12 | 11.12 | 10.56 | 10.56 | 268 | -0.06(-0.53%) |
Dec 04, 2018 | 10.57 | 10.68 | 10.56 | 10.62 | 575 | -0.10(-0.97%) |
Dec 03, 2018 | 10.72 | 11.30 | 10.56 | 10.72 | 2,362 | +0.08(+0.75%) |
Nov 30, 2018 | 10.48 | 11.28 | 10.40 | 10.64 | 3,437 | +0.20(+1.90%) |
Nov 29, 2018 | 9.742 | 10.44 | 9.540 | 10.44 | 2,210 | +0.79(+8.23%) |
Nov 28, 2018 | 10.48 | 10.48 | 9.407 | 9.648 | 3,430 | -0.51(-5.04%) |
Nov 27, 2018 | 10.08 | 10.16 | 10.00 | 10.16 | 118 | -0.08(-0.78%) |
Nov 26, 2018 | 10.08 | 10.48 | 10.08 | 10.24 | 3,111 | +0.16(+1.59%) |
Nov 23, 2018 | 10.24 | 10.24 | 10.08 | 10.08 | 212 | -0.08(-0.79%) |
Nov 21, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.64(+6.72%) | |
Nov 20, 2018 | 9.360 | 9.599 | 9.089 | 9.520 | 1,289 | +0.06(+0.63%) |
Nov 19, 2018 | 9.120 | 9.461 | 8.560 | 9.461 | 1,481 | +0.34(+3.74%) |
Nov 16, 2018 | 9.760 | 9.840 | 9.040 | 9.120 | 2,612 | -0.48(-5.00%) |
Nov 15, 2018 | 10.32 | 10.63 | 9.120 | 9.600 | 10,961 | +0.56(+6.19%) |
Nov 14, 2018 | 8.560 | 9.112 | 8.560 | 9.040 | 2,676 | +0.40(+4.63%) |
Nov 13, 2018 | 8.800 | 9.040 | 8.640 | 8.640 | 2,054 | -0.16(-1.82%) |
Nov 12, 2018 | 10.00 | 10.40 | 8.800 | 8.800 | 4,070 | -1.68(-16.03%) |
Nov 09, 2018 | 10.48 | 10.48 | 9.920 | 10.48 | 2,950 | +0.48(+4.80%) |
Nov 08, 2018 | 10.32 | 10.37 | 9.680 | 10.00 | 2,674 | -0.16(-1.57%) |
Nov 07, 2018 | 10.48 | 10.48 | 10.16 | 10.16 | 684 | +0.00(+0.00%) |
Nov 06, 2018 | 9.440 | 10.58 | 9.440 | 10.16 | 5,539 | +1.04(+11.40%) |
Nov 05, 2018 | 8.880 | 9.251 | 8.880 | 9.120 | 2,957 | +0.32(+3.64%) |
Nov 02, 2018 | 8.640 | 9.200 | 8.560 | 8.800 | 3,662 | +0.16(+1.85%) |