Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.050 | 8.848 | 8.050 | 8.447 | 13,008 | -0.26(-2.93%) |
Jan 30, 2019 | 8.250 | 9.000 | 8.225 | 8.703 | 14,386 | +0.48(+5.81%) |
Jan 29, 2019 | 8.250 | 8.312 | 8.050 | 8.225 | 5,900 | -0.03(-0.30%) |
Jan 28, 2019 | 8.500 | 8.500 | 7.500 | 8.250 | 9,091 | +0.00(+0.00%) |
Jan 25, 2019 | 7.125 | 8.500 | 7.125 | 8.250 | 11,476 | +0.83(+11.22%) |
Jan 24, 2019 | 6.925 | 7.435 | 6.535 | 7.418 | 4,079 | +0.42(+5.96%) |
Jan 23, 2019 | 6.800 | 7.015 | 6.500 | 7.000 | 5,416 | -0.02(-0.25%) |
Jan 22, 2019 | 7.125 | 7.440 | 6.678 | 7.018 | 5,202 | -0.23(-3.21%) |
Jan 18, 2019 | 7.500 | 8.250 | 6.750 | 7.250 | 7,752 | -0.27(-3.56%) |
Jan 17, 2019 | 8.125 | 8.250 | 7.503 | 7.518 | 10,338 | -0.36(-4.54%) |
Jan 16, 2019 | 7.918 | 7.918 | 7.543 | 7.875 | 1,004 | -0.12(-1.56%) |
Jan 15, 2019 | 7.750 | 8.000 | 7.500 | 8.000 | 2,686 | +0.39(+5.19%) |
Jan 14, 2019 | 7.938 | 8.190 | 7.225 | 7.605 | 8,018 | -0.32(-4.04%) |
Jan 11, 2019 | 8.250 | 8.600 | 7.875 | 7.925 | 7,004 | -0.25(-3.09%) |
Jan 10, 2019 | 8.750 | 8.750 | 7.838 | 8.178 | 12,032 | -0.32(-3.79%) |
Jan 09, 2019 | 7.250 | 8.750 | 7.250 | 8.500 | 16,490 | +1.17(+15.92%) |
Jan 08, 2019 | 7.025 | 7.353 | 6.685 | 7.332 | 6,476 | -0.11(-1.51%) |
Jan 07, 2019 | 6.910 | 7.445 | 6.625 | 7.445 | 8,597 | +0.54(+7.90%) |
Jan 04, 2019 | 7.250 | 7.375 | 6.800 | 6.900 | 14,164 | +0.10(+1.47%) |
Jan 03, 2019 | 5.992 | 6.925 | 5.880 | 6.800 | 22,499 | +0.98(+16.89%) |
Jan 02, 2019 | 5.750 | 6.000 | 5.735 | 5.817 | 4,205 | +0.32(+5.77%) |
Dec 31, 2018 | 5.500 | 6.000 | 5.500 | 5.500 | 4,556 | +0.00(+0.00%) |
Dec 28, 2018 | 5.250 | 6.000 | 5.250 | 5.500 | 5,524 | +0.22(+4.22%) |
Dec 27, 2018 | 5.400 | 5.750 | 5.275 | 5.277 | 3,850 | -0.22(-4.05%) |
Dec 26, 2018 | 5.750 | 6.037 | 5.250 | 5.500 | 5,012 | +0.00(+0.00%) |
Dec 24, 2018 | 5.000 | 5.750 | 5.000 | 5.500 | 3,328 | +0.50(+10.00%) |
Dec 21, 2018 | 5.500 | 5.500 | 5.000 | 5.000 | 11,176 | -0.50(-9.09%) |
Dec 20, 2018 | 6.000 | 6.000 | 5.500 | 5.500 | 9,015 | -0.28(-4.89%) |
Dec 19, 2018 | 6.000 | 6.450 | 5.700 | 5.782 | 9,173 | -0.21(-3.50%) |
Dec 18, 2018 | 5.812 | 6.325 | 5.777 | 5.992 | 5,561 | +0.22(+3.77%) |
Dec 17, 2018 | 5.880 | 6.188 | 5.750 | 5.775 | 5,528 | -0.30(-4.94%) |
Dec 14, 2018 | 6.500 | 6.500 | 5.875 | 6.075 | 5,408 | +0.17(+2.97%) |
Dec 13, 2018 | 6.452 | 6.452 | 5.875 | 5.900 | 2,548 | -0.23(-3.71%) |
Dec 12, 2018 | 6.375 | 6.452 | 6.053 | 6.128 | 3,395 | +0.13(+2.13%) |
Dec 11, 2018 | 6.500 | 6.500 | 6.000 | 6.000 | 4,107 | -0.16(-2.60%) |
Dec 10, 2018 | 6.200 | 6.460 | 6.128 | 6.160 | 8,135 | -0.09(-1.44%) |
Dec 07, 2018 | 6.000 | 6.500 | 5.750 | 6.250 | 12,628 | +0.33(+5.49%) |
Dec 06, 2018 | 5.750 | 6.025 | 5.750 | 5.925 | 6,528 | +0.17(+3.04%) |
Dec 04, 2018 | 6.000 | 6.000 | 5.750 | 5.750 | 4,452 | -0.08(-1.37%) |
Dec 03, 2018 | 6.000 | 6.067 | 5.753 | 5.830 | 2,029 | +0.08(+1.39%) |
Nov 30, 2018 | 6.250 | 6.250 | 5.750 | 5.750 | 2,124 | -0.21(-3.56%) |
Nov 29, 2018 | 6.250 | 6.250 | 5.652 | 5.963 | 2,815 | +0.21(+3.61%) |
Nov 28, 2018 | 6.008 | 6.250 | 5.628 | 5.755 | 4,610 | +0.05(+0.92%) |
Nov 27, 2018 | 6.428 | 6.428 | 5.700 | 5.702 | 5,186 | -0.33(-5.55%) |
Nov 26, 2018 | 6.457 | 6.457 | 5.992 | 6.037 | 2,705 | +0.04(+0.62%) |
Nov 23, 2018 | 5.750 | 6.500 | 5.750 | 6.000 | 2,048 | -0.00(-0.08%) |
Nov 21, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.17(+2.87%) | |
Nov 20, 2018 | 6.395 | 6.395 | 5.753 | 5.838 | 2,565 | -0.25(-4.19%) |
Nov 19, 2018 | 5.543 | 6.125 | 5.543 | 6.093 | 2,897 | +0.34(+5.96%) |
Nov 16, 2018 | 6.000 | 6.250 | 5.500 | 5.750 | 4,060 | -0.25(-4.17%) |
Nov 15, 2018 | 5.525 | 6.200 | 5.525 | 6.000 | 3,848 | +0.45(+8.11%) |
Nov 14, 2018 | 5.625 | 5.872 | 5.550 | 5.550 | 2,185 | -0.07(-1.25%) |
Nov 13, 2018 | 5.500 | 5.750 | 5.500 | 5.620 | 4,014 | +0.07(+1.26%) |
Nov 12, 2018 | 5.750 | 5.798 | 5.500 | 5.550 | 3,573 | -0.35(-5.93%) |
Nov 09, 2018 | 6.250 | 6.250 | 5.625 | 5.900 | 3,956 | +0.03(+0.43%) |
Nov 08, 2018 | 5.860 | 6.115 | 5.777 | 5.875 | 2,714 | -0.15(-2.49%) |
Nov 07, 2018 | 6.375 | 6.375 | 5.973 | 6.025 | 3,980 | -0.18(-2.86%) |
Nov 06, 2018 | 6.000 | 6.535 | 6.000 | 6.202 | 6,085 | +0.26(+4.42%) |
Nov 05, 2018 | 5.750 | 6.140 | 5.750 | 5.940 | 3,326 | +0.19(+3.30%) |
Nov 02, 2018 | 6.750 | 6.750 | 5.750 | 5.750 | 6,880 | -0.75(-11.54%) |