Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.70 | 14.00 | 9.900 | 10.20 | 2,746,484 | +3.00(+41.67%) |
Jan 30, 2019 | 7.500 | 7.600 | 6.700 | 7.200 | 287,835 | -0.20(-2.70%) |
Jan 29, 2019 | 7.100 | 8.000 | 7.100 | 7.400 | 164,771 | +0.20(+2.78%) |
Jan 28, 2019 | 7.400 | 7.600 | 7.000 | 7.200 | 40,411 | -0.15(-2.04%) |
Jan 25, 2019 | 7.500 | 7.620 | 7.100 | 7.350 | 28,230 | -0.03(-0.34%) |
Jan 24, 2019 | 7.281 | 7.590 | 7.000 | 7.375 | 25,277 | +0.08(+1.03%) |
Jan 23, 2019 | 7.600 | 7.800 | 7.000 | 7.300 | 42,116 | -0.30(-3.95%) |
Jan 22, 2019 | 7.800 | 8.000 | 7.500 | 7.600 | 41,149 | +0.20(+2.70%) |
Jan 18, 2019 | 7.900 | 8.000 | 7.300 | 7.400 | 30,550 | -0.27(-3.58%) |
Jan 17, 2019 | 8.070 | 8.070 | 7.600 | 7.675 | 25,097 | -0.33(-4.06%) |
Jan 16, 2019 | 7.700 | 8.100 | 7.300 | 8.000 | 39,926 | +0.10(+1.27%) |
Jan 15, 2019 | 7.616 | 7.914 | 7.101 | 7.900 | 43,953 | +0.50(+6.73%) |
Jan 14, 2019 | 7.448 | 8.097 | 6.801 | 7.402 | 91,307 | +0.05(+0.71%) |
Jan 11, 2019 | 6.800 | 7.350 | 6.600 | 7.350 | 31,010 | +0.55(+8.09%) |
Jan 10, 2019 | 7.200 | 7.300 | 6.600 | 6.800 | 31,181 | -0.25(-3.55%) |
Jan 09, 2019 | 7.600 | 7.600 | 7.004 | 7.050 | 33,252 | -0.55(-7.24%) |
Jan 08, 2019 | 8.000 | 8.300 | 7.300 | 7.600 | 59,365 | -0.10(-1.30%) |
Jan 07, 2019 | 6.500 | 8.400 | 6.500 | 7.700 | 100,459 | +1.60(+26.23%) |
Jan 04, 2019 | 6.000 | 6.500 | 5.700 | 6.100 | 54,280 | +0.60(+10.91%) |
Jan 03, 2019 | 5.400 | 5.500 | 5.100 | 5.500 | 22,883 | +0.10(+1.85%) |
Jan 02, 2019 | 5.000 | 5.500 | 4.600 | 5.400 | 43,807 | +0.60(+12.50%) |
Dec 31, 2018 | 5.500 | 5.500 | 4.500 | 4.800 | 58,640 | -0.50(-9.43%) |
Dec 28, 2018 | 4.800 | 5.500 | 4.600 | 5.300 | 65,100 | +0.50(+10.42%) |
Dec 27, 2018 | 4.300 | 5.000 | 4.000 | 4.800 | 84,421 | +0.60(+14.29%) |
Dec 26, 2018 | 3.800 | 4.500 | 3.800 | 4.200 | 72,493 | +0.10(+2.44%) |
Dec 24, 2018 | 3.800 | 4.100 | 3.700 | 4.100 | 37,380 | +0.27(+7.05%) |
Dec 21, 2018 | 4.050 | 4.200 | 3.500 | 3.830 | 54,110 | -0.17(-4.25%) |
Dec 20, 2018 | 4.100 | 4.400 | 4.000 | 4.000 | 65,484 | -0.20(-4.76%) |
Dec 19, 2018 | 4.300 | 4.430 | 4.200 | 4.200 | 41,632 | -0.10(-2.33%) |
Dec 18, 2018 | 4.400 | 4.410 | 4.200 | 4.300 | 79,583 | +0.00(+0.00%) |
Dec 17, 2018 | 4.900 | 5.100 | 3.700 | 4.300 | 104,644 | -0.60(-12.24%) |
Dec 14, 2018 | 5.200 | 5.200 | 4.800 | 4.900 | 45,580 | -0.30(-5.77%) |
Dec 13, 2018 | 5.470 | 5.470 | 5.200 | 5.200 | 49,272 | -0.12(-2.22%) |
Dec 12, 2018 | 5.866 | 6.050 | 5.212 | 5.318 | 54,462 | -0.48(-8.33%) |
Dec 11, 2018 | 6.100 | 6.290 | 5.801 | 5.801 | 19,105 | -0.30(-4.90%) |
Dec 10, 2018 | 6.407 | 6.480 | 6.000 | 6.100 | 59,372 | +0.00(+0.00%) |
Dec 07, 2018 | 6.300 | 6.500 | 6.100 | 6.100 | 55,660 | -0.15(-2.40%) |
Dec 06, 2018 | 6.807 | 7.000 | 6.196 | 6.250 | 44,124 | -0.55(-8.09%) |
Dec 04, 2018 | 7.100 | 7.500 | 6.650 | 6.800 | 60,420 | -0.30(-4.23%) |
Dec 03, 2018 | 7.800 | 7.800 | 6.100 | 7.100 | 44,775 | -0.30(-4.05%) |
Nov 30, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 20,510 | -0.10(-1.33%) |
Nov 29, 2018 | 7.500 | 7.900 | 7.450 | 7.500 | 33,461 | -0.30(-3.85%) |
Nov 28, 2018 | 8.000 | 8.200 | 7.500 | 7.800 | 24,239 | +0.10(+1.30%) |
Nov 27, 2018 | 7.600 | 8.100 | 7.500 | 7.700 | 11,997 | +0.25(+3.36%) |
Nov 26, 2018 | 7.850 | 8.200 | 7.450 | 7.450 | 34,983 | -0.25(-3.25%) |
Nov 23, 2018 | 7.400 | 7.950 | 7.400 | 7.700 | 10,320 | +0.23(+3.08%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.13(-1.71%) | |
Nov 20, 2018 | 8.000 | 8.600 | 7.500 | 7.600 | 31,576 | -0.60(-7.32%) |
Nov 19, 2018 | 8.200 | 8.900 | 8.000 | 8.200 | 7,398 | +0.10(+1.23%) |
Nov 16, 2018 | 8.200 | 8.500 | 7.800 | 8.100 | 15,570 | -0.30(-3.57%) |
Nov 15, 2018 | 8.800 | 9.736 | 8.212 | 8.400 | 23,728 | -0.25(-2.91%) |
Nov 14, 2018 | 9.900 | 9.900 | 8.200 | 8.652 | 14,772 | +0.25(+3.00%) |
Nov 13, 2018 | 9.100 | 9.100 | 8.200 | 8.400 | 27,285 | -0.45(-5.08%) |
Nov 12, 2018 | 9.427 | 9.700 | 8.850 | 8.850 | 18,994 | -0.65(-6.84%) |
Nov 09, 2018 | 10.00 | 10.00 | 9.400 | 9.500 | 9,150 | -0.45(-4.50%) |
Nov 08, 2018 | 9.900 | 10.00 | 9.900 | 9.948 | 7,289 | +0.18(+1.81%) |
Nov 07, 2018 | 10.00 | 10.40 | 9.419 | 9.771 | 30,049 | -0.23(-2.29%) |
Nov 06, 2018 | 10.10 | 10.50 | 9.700 | 10.00 | 11,580 | +0.00(+0.00%) |
Nov 05, 2018 | 9.900 | 10.50 | 9.900 | 10.00 | 9,077 | +0.19(+1.94%) |
Nov 02, 2018 | 9.950 | 10.00 | 9.810 | 9.810 | 13,650 | -0.19(-1.90%) |