Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.497 | 8.375 | 7.125 | 8.075 | 754,376 | +0.81(+11.23%) |
Jan 30, 2019 | 6.918 | 7.625 | 6.650 | 7.260 | 575,829 | +0.51(+7.56%) |
Jan 29, 2019 | 7.250 | 7.250 | 6.500 | 6.750 | 310,188 | -0.37(-5.20%) |
Jan 28, 2019 | 7.000 | 7.500 | 6.737 | 7.120 | 258,998 | +0.12(+1.71%) |
Jan 25, 2019 | 7.250 | 7.500 | 6.250 | 7.000 | 718,704 | -0.20(-2.78%) |
Jan 24, 2019 | 6.000 | 7.750 | 5.750 | 7.200 | 894,846 | +1.25(+21.01%) |
Jan 23, 2019 | 5.875 | 6.375 | 5.577 | 5.950 | 301,237 | +0.23(+3.98%) |
Jan 22, 2019 | 5.947 | 5.973 | 5.500 | 5.723 | 211,527 | -0.28(-4.62%) |
Jan 18, 2019 | 6.250 | 7.125 | 5.950 | 6.000 | 757,404 | -0.15(-2.44%) |
Jan 17, 2019 | 5.450 | 6.365 | 5.312 | 6.150 | 490,528 | +0.85(+15.98%) |
Jan 16, 2019 | 5.250 | 5.600 | 5.125 | 5.303 | 139,010 | +0.00(+0.05%) |
Jan 15, 2019 | 5.750 | 5.750 | 5.250 | 5.300 | 168,956 | -0.20(-3.64%) |
Jan 14, 2019 | 5.000 | 6.000 | 5.000 | 5.500 | 570,730 | -0.50(-8.33%) |
Jan 11, 2019 | 5.500 | 6.500 | 5.500 | 6.000 | 358,816 | +0.53(+9.59%) |
Jan 10, 2019 | 5.383 | 5.588 | 5.375 | 5.475 | 63,264 | -0.14(-2.45%) |
Jan 09, 2019 | 5.450 | 5.750 | 5.000 | 5.612 | 121,053 | +0.16(+2.98%) |
Jan 08, 2019 | 6.125 | 6.125 | 5.275 | 5.450 | 197,186 | -0.55(-9.17%) |
Jan 07, 2019 | 5.500 | 6.500 | 5.000 | 6.000 | 580,884 | +0.50(+9.09%) |
Jan 04, 2019 | 5.250 | 5.750 | 4.750 | 5.500 | 369,888 | +0.41(+7.95%) |
Jan 03, 2019 | 4.862 | 5.332 | 4.500 | 5.095 | 152,838 | +0.27(+5.65%) |
Jan 02, 2019 | 4.362 | 4.985 | 4.300 | 4.822 | 98,462 | +0.47(+10.86%) |
Dec 31, 2018 | 4.375 | 4.375 | 4.250 | 4.350 | 68,152 | -0.03(-0.57%) |
Dec 28, 2018 | 4.500 | 4.500 | 4.275 | 4.375 | 57,904 | -0.14(-3.21%) |
Dec 27, 2018 | 4.475 | 4.593 | 4.133 | 4.520 | 77,089 | +0.14(+3.31%) |
Dec 26, 2018 | 4.250 | 4.662 | 4.250 | 4.375 | 70,869 | -0.38(-7.89%) |
Dec 24, 2018 | 4.750 | 4.750 | 4.250 | 4.750 | 59,120 | -0.75(-13.64%) |
Dec 21, 2018 | 4.500 | 5.500 | 4.000 | 5.500 | 113,440 | +0.88(+18.92%) |
Dec 20, 2018 | 4.838 | 5.000 | 4.500 | 4.625 | 136,746 | -0.35(-7.08%) |
Dec 19, 2018 | 4.875 | 5.122 | 4.875 | 4.978 | 65,998 | +0.11(+2.21%) |
Dec 18, 2018 | 5.000 | 5.150 | 4.753 | 4.870 | 114,203 | -0.13(-2.60%) |
Dec 17, 2018 | 5.250 | 5.250 | 4.750 | 5.000 | 119,790 | -0.25(-4.76%) |
Dec 14, 2018 | 5.000 | 5.500 | 5.000 | 5.250 | 102,732 | +0.03(+0.48%) |
Dec 13, 2018 | 5.500 | 5.575 | 5.025 | 5.225 | 126,197 | -0.27(-4.96%) |
Dec 12, 2018 | 5.500 | 5.625 | 5.250 | 5.497 | 257,149 | -0.00(-0.05%) |
Dec 11, 2018 | 5.250 | 5.500 | 5.000 | 5.500 | 474,410 | +0.40(+7.84%) |
Dec 10, 2018 | 5.075 | 5.125 | 4.950 | 5.100 | 81,365 | +0.10(+2.00%) |
Dec 07, 2018 | 5.250 | 5.500 | 5.000 | 5.000 | 150,200 | -0.11(-2.20%) |
Dec 06, 2018 | 5.250 | 5.680 | 4.800 | 5.112 | 301,807 | -0.14(-2.62%) |
Dec 04, 2018 | 5.500 | 5.750 | 5.250 | 5.250 | 24,708 | -0.29(-5.28%) |
Dec 03, 2018 | 5.750 | 5.750 | 5.500 | 5.543 | 27,947 | -0.21(-3.61%) |
Nov 30, 2018 | 5.775 | 5.875 | 5.275 | 5.750 | 35,008 | +0.00(+0.00%) |
Nov 29, 2018 | 5.750 | 5.875 | 5.560 | 5.750 | 41,256 | +0.00(+0.00%) |
Nov 28, 2018 | 6.000 | 6.000 | 5.500 | 5.750 | 73,927 | -0.11(-1.84%) |
Nov 27, 2018 | 6.000 | 6.000 | 5.750 | 5.857 | 29,968 | +0.01(+0.17%) |
Nov 26, 2018 | 6.000 | 6.000 | 5.650 | 5.848 | 79,748 | -0.00(-0.04%) |
Nov 23, 2018 | 5.875 | 6.075 | 5.625 | 5.850 | 110,708 | +0.23(+4.05%) |
Nov 21, 2018 | 5.622 | 5.622 | 5.622 | 0 | +0.02(+0.40%) | |
Nov 20, 2018 | 5.750 | 6.000 | 5.513 | 5.600 | 35,402 | -0.27(-4.64%) |
Nov 19, 2018 | 6.250 | 6.375 | 5.793 | 5.872 | 96,685 | -0.13(-2.13%) |
Nov 16, 2018 | 6.500 | 6.750 | 5.750 | 6.000 | 387,516 | -5.00(-45.45%) |
Nov 15, 2018 | 13.50 | 14.22 | 10.00 | 11.00 | 55,959 | -2.79(-20.22%) |
Nov 14, 2018 | 14.50 | 14.50 | 12.50 | 13.79 | 25,293 | -0.91(-6.21%) |
Nov 13, 2018 | 15.03 | 15.57 | 14.24 | 14.70 | 15,685 | -0.93(-5.92%) |
Nov 12, 2018 | 17.57 | 17.75 | 15.50 | 15.62 | 10,539 | -1.12(-6.72%) |
Nov 09, 2018 | 17.75 | 18.75 | 16.75 | 16.75 | 17,348 | +0.00(+0.00%) |
Nov 08, 2018 | 17.50 | 17.75 | 16.25 | 16.75 | 26,664 | -1.43(-7.84%) |
Nov 07, 2018 | 17.75 | 18.50 | 17.00 | 18.18 | 28,711 | -0.82(-4.34%) |
Nov 06, 2018 | 18.25 | 21.20 | 18.12 | 19.00 | 20,766 | +0.96(+5.35%) |
Nov 05, 2018 | 17.80 | 18.37 | 17.80 | 18.04 | 1,951 | +0.04(+0.19%) |
Nov 02, 2018 | 17.50 | 18.25 | 17.50 | 18.00 | 10,064 | -0.75(-4.00%) |