Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.700 | 8.200 | 7.196 | 7.870 | 20,539 | +0.25(+3.28%) |
Feb 27, 2019 | 7.570 | 7.710 | 7.070 | 7.620 | 19,173 | +0.24(+3.25%) |
Feb 26, 2019 | 6.660 | 7.610 | 6.350 | 7.380 | 29,363 | +0.77(+11.65%) |
Feb 25, 2019 | 6.300 | 6.800 | 5.900 | 6.610 | 29,669 | +0.61(+10.17%) |
Feb 22, 2019 | 5.910 | 6.000 | 5.630 | 6.000 | 62,400 | +0.16(+2.74%) |
Feb 21, 2019 | 6.040 | 6.260 | 5.760 | 5.840 | 75,751 | -0.20(-3.31%) |
Feb 20, 2019 | 6.890 | 6.910 | 6.030 | 6.040 | 30,882 | -0.86(-12.46%) |
Feb 19, 2019 | 6.680 | 6.990 | 6.450 | 6.900 | 31,126 | +0.39(+5.99%) |
Feb 15, 2019 | 6.650 | 6.870 | 5.910 | 6.510 | 24,000 | -0.02(-0.31%) |
Feb 14, 2019 | 7.110 | 7.490 | 6.400 | 6.530 | 8,453 | -0.63(-8.80%) |
Feb 13, 2019 | 7.080 | 7.160 | 6.530 | 7.160 | 50,654 | -0.03(-0.42%) |
Feb 12, 2019 | 7.240 | 8.000 | 7.000 | 7.190 | 20,462 | +0.09(+1.27%) |
Feb 11, 2019 | 7.810 | 7.900 | 7.100 | 7.100 | 52,627 | -0.59(-7.67%) |
Feb 08, 2019 | 8.290 | 8.290 | 7.680 | 7.690 | 11,800 | -0.56(-6.79%) |
Feb 07, 2019 | 8.590 | 8.735 | 8.250 | 8.250 | 15,593 | -0.25(-2.94%) |
Feb 06, 2019 | 8.720 | 8.860 | 8.300 | 8.500 | 13,945 | -0.30(-3.41%) |
Feb 05, 2019 | 8.600 | 9.225 | 8.480 | 8.800 | 40,140 | +0.18(+2.09%) |
Feb 04, 2019 | 8.700 | 9.225 | 8.600 | 8.620 | 8,575 | -0.06(-0.69%) |
Feb 01, 2019 | 8.800 | 9.595 | 8.500 | 8.680 | 7,100 | -0.11(-1.25%) |
Jan 31, 2019 | 8.600 | 8.790 | 8.000 | 8.790 | 52,508 | +0.54(+6.55%) |
Jan 30, 2019 | 8.650 | 8.840 | 8.050 | 8.250 | 11,554 | -0.41(-4.73%) |
Jan 29, 2019 | 8.810 | 9.018 | 8.660 | 8.660 | 7,132 | -0.16(-1.81%) |
Jan 28, 2019 | 9.680 | 9.800 | 8.700 | 8.820 | 24,982 | -1.05(-10.64%) |
Jan 25, 2019 | 10.90 | 11.17 | 9.340 | 9.870 | 19,800 | -1.04(-9.53%) |
Jan 24, 2019 | 10.73 | 11.50 | 9.910 | 10.91 | 25,184 | +0.30(+2.83%) |
Jan 23, 2019 | 11.52 | 11.52 | 10.15 | 10.61 | 10,539 | -0.92(-7.98%) |
Jan 22, 2019 | 12.11 | 13.32 | 11.00 | 11.53 | 116,439 | -0.49(-4.08%) |
Jan 18, 2019 | 11.35 | 12.75 | 10.62 | 12.02 | 33,600 | +0.74(+6.56%) |
Jan 17, 2019 | 10.48 | 11.73 | 10.10 | 11.28 | 24,584 | +0.71(+6.72%) |
Jan 16, 2019 | 11.09 | 11.09 | 9.990 | 10.57 | 28,964 | +0.00(+0.00%) |
Jan 15, 2019 | 10.20 | 11.63 | 9.900 | 10.57 | 76,144 | +0.38(+3.73%) |
Jan 14, 2019 | 10.58 | 10.96 | 9.940 | 10.19 | 16,689 | -0.38(-3.60%) |
Jan 11, 2019 | 10.47 | 10.88 | 10.26 | 10.57 | 31,600 | +0.09(+0.86%) |
Jan 10, 2019 | 10.52 | 11.26 | 10.46 | 10.48 | 4,951 | +0.00(+0.00%) |
Jan 09, 2019 | 10.89 | 11.03 | 10.00 | 10.48 | 20,279 | -0.42(-3.85%) |
Jan 08, 2019 | 10.33 | 11.90 | 10.00 | 10.90 | 24,812 | +0.78(+7.71%) |
Jan 07, 2019 | 8.070 | 10.50 | 7.930 | 10.12 | 44,826 | +2.05(+25.48%) |
Jan 04, 2019 | 7.950 | 8.740 | 7.250 | 8.065 | 76,900 | +1.00(+14.24%) |
Jan 03, 2019 | 7.420 | 7.420 | 7.000 | 7.060 | 36,478 | -0.37(-4.98%) |
Jan 02, 2019 | 8.160 | 8.255 | 7.070 | 7.430 | 165,836 | -0.73(-8.95%) |
Dec 31, 2018 | 9.990 | 9.990 | 8.000 | 8.160 | 41,900 | +0.35(+4.48%) |
Dec 28, 2018 | 7.630 | 8.240 | 7.490 | 7.810 | 8,200 | +0.19(+2.49%) |
Dec 27, 2018 | 8.350 | 8.380 | 6.064 | 7.620 | 67,741 | -0.84(-9.93%) |
Dec 26, 2018 | 8.960 | 9.500 | 7.920 | 8.460 | 73,901 | -0.54(-6.00%) |
Dec 24, 2018 | 7.590 | 9.400 | 7.170 | 9.000 | 19,600 | +1.25(+16.13%) |
Dec 21, 2018 | 6.410 | 8.400 | 5.500 | 7.750 | 550,900 | +1.43(+22.63%) |
Dec 20, 2018 | 9.990 | 10.04 | 5.840 | 6.320 | 134,091 | -3.57(-36.10%) |
Dec 19, 2018 | 11.04 | 12.04 | 9.620 | 9.890 | 55,687 | -1.15(-10.42%) |
Dec 18, 2018 | 11.00 | 12.09 | 11.00 | 11.04 | 49,343 | +0.29(+2.70%) |
Dec 17, 2018 | 11.88 | 12.15 | 10.20 | 10.75 | 34,504 | -1.25(-10.42%) |
Dec 14, 2018 | 12.00 | 13.20 | 11.26 | 12.00 | 24,100 | -0.37(-2.99%) |
Dec 13, 2018 | 13.93 | 13.93 | 11.40 | 12.37 | 20,457 | -0.93(-6.99%) |
Dec 12, 2018 | 14.41 | 14.41 | 13.03 | 13.30 | 11,241 | -1.09(-7.57%) |
Dec 11, 2018 | 14.34 | 15.50 | 13.61 | 14.39 | 13,859 | +0.31(+2.20%) |
Dec 10, 2018 | 15.08 | 15.25 | 12.76 | 14.08 | 18,960 | -1.20(-7.85%) |
Dec 07, 2018 | 14.41 | 15.41 | 12.51 | 15.28 | 41,900 | +0.87(+6.04%) |
Dec 06, 2018 | 15.55 | 16.40 | 13.92 | 14.41 | 21,651 | -1.49(-9.37%) |
Dec 04, 2018 | 16.29 | 16.40 | 15.25 | 15.90 | 40,400 | -0.30(-1.85%) |