Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.865 | 10.00 | 9.735 | 9.765 | 2,921 | -0.21(-2.15%) |
Feb 27, 2019 | 10.10 | 10.13 | 9.980 | 9.980 | 4,102 | -0.17(-1.72%) |
Feb 26, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 4,145 | +0.10(+1.04%) |
Feb 25, 2019 | 9.975 | 10.05 | 9.950 | 10.05 | 4,685 | +0.10(+1.01%) |
Feb 22, 2019 | 10.00 | 10.05 | 9.900 | 9.950 | 35,300 | -0.04(-0.40%) |
Feb 21, 2019 | 9.890 | 10.00 | 9.890 | 9.990 | 25,896 | +0.19(+1.94%) |
Feb 20, 2019 | 9.725 | 9.880 | 9.700 | 9.800 | 15,881 | +0.40(+4.26%) |
Feb 19, 2019 | 8.980 | 9.400 | 8.735 | 9.400 | 21,908 | +0.60(+6.82%) |
Feb 15, 2019 | 9.030 | 9.030 | 8.650 | 8.800 | 28,700 | -0.31(-3.40%) |
Feb 14, 2019 | 9.200 | 9.200 | 9.110 | 9.110 | 93,797 | -0.19(-2.04%) |
Feb 13, 2019 | 9.150 | 9.370 | 9.150 | 9.300 | 4,450 | +0.23(+2.54%) |
Feb 12, 2019 | 9.050 | 9.150 | 9.050 | 9.070 | 8,544 | -0.03(-0.33%) |
Feb 11, 2019 | 8.900 | 9.145 | 8.900 | 9.100 | 6,553 | +0.27(+3.06%) |
Feb 08, 2019 | 8.880 | 8.880 | 8.790 | 8.830 | 9,700 | -0.05(-0.55%) |
Feb 07, 2019 | 8.800 | 8.880 | 8.800 | 8.879 | 965 | +0.03(+0.38%) |
Feb 06, 2019 | 8.880 | 8.880 | 8.775 | 8.845 | 2,016 | -0.01(-0.17%) |
Feb 05, 2019 | 8.800 | 8.880 | 8.800 | 8.860 | 8,250 | +0.11(+1.26%) |
Feb 04, 2019 | 8.787 | 8.787 | 8.715 | 8.750 | 24,061 | -0.09(-1.02%) |
Feb 01, 2019 | 8.860 | 8.860 | 8.762 | 8.840 | 15,900 | +0.21(+2.43%) |
Jan 31, 2019 | 8.580 | 8.850 | 8.580 | 8.630 | 12,449 | +0.27(+3.23%) |
Jan 30, 2019 | 8.464 | 8.464 | 8.291 | 8.360 | 7,315 | +0.17(+2.11%) |
Jan 29, 2019 | 8.290 | 8.290 | 8.120 | 8.187 | 14,497 | -0.20(-2.42%) |
Jan 28, 2019 | 8.550 | 8.550 | 8.340 | 8.390 | 33,064 | +0.07(+0.84%) |
Jan 25, 2019 | 8.395 | 8.395 | 8.320 | 8.320 | 500 | -0.08(-0.95%) |
Jan 24, 2019 | 8.425 | 8.425 | 8.400 | 8.400 | 1,470 | -0.01(-0.12%) |
Jan 23, 2019 | 8.500 | 8.500 | 8.360 | 8.410 | 32,960 | +0.10(+1.20%) |
Jan 22, 2019 | 8.620 | 8.620 | 8.310 | 8.310 | 26,945 | -0.31(-3.60%) |
Jan 18, 2019 | 8.580 | 8.620 | 8.510 | 8.620 | 6,100 | +0.12(+1.41%) |
Jan 17, 2019 | 8.250 | 8.500 | 8.250 | 8.500 | 15,778 | +0.31(+3.79%) |
Jan 16, 2019 | 8.135 | 8.190 | 8.020 | 8.190 | 10,726 | +0.28(+3.54%) |
Jan 15, 2019 | 7.790 | 7.990 | 7.790 | 7.910 | 25,486 | +0.31(+4.08%) |
Jan 14, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | -0.10(-1.30%) |
Jan 11, 2019 | 7.600 | 7.700 | 7.600 | 7.700 | 1,100 | +0.02(+0.20%) |
Jan 10, 2019 | 7.670 | 7.685 | 7.590 | 7.685 | 5,192 | -0.02(-0.26%) |
Jan 09, 2019 | 7.720 | 7.720 | 7.618 | 7.705 | 4,330 | +0.26(+3.56%) |
Jan 08, 2019 | 7.415 | 7.510 | 7.415 | 7.440 | 15,273 | -0.10(-1.33%) |
Jan 07, 2019 | 7.440 | 7.540 | 7.390 | 7.540 | 3,472 | +0.29(+4.00%) |
Jan 04, 2019 | 7.290 | 7.290 | 7.220 | 7.250 | 6,500 | -0.11(-1.49%) |
Jan 03, 2019 | 7.415 | 7.415 | 7.360 | 7.360 | 3,520 | +0.06(+0.82%) |
Jan 02, 2019 | 7.300 | 7.300 | 7.300 | 44 | +0.00(+0.00%) | |
Dec 31, 2018 | 7.600 | 7.600 | 7.300 | 7.300 | 4,600 | +0.02(+0.34%) |
Dec 28, 2018 | 7.160 | 7.400 | 7.160 | 7.275 | 13,600 | +0.15(+2.03%) |
Dec 27, 2018 | 7.100 | 7.130 | 7.060 | 7.130 | 5,073 | +0.00(+0.07%) |
Dec 26, 2018 | 7.270 | 7.270 | 6.830 | 7.125 | 12,110 | +0.13(+1.86%) |
Dec 21, 2018 | 6.995 | 6.995 | 6.995 | 0 | -0.14(-2.03%) | |
Dec 20, 2018 | 7.160 | 7.160 | 7.060 | 7.140 | 15,070 | -0.19(-2.59%) |
Dec 19, 2018 | 7.280 | 7.330 | 7.230 | 7.330 | 1,532 | -0.02(-0.24%) |
Dec 18, 2018 | 7.348 | 7.348 | 7.348 | 7.348 | 100 | +0.12(+1.63%) |
Dec 17, 2018 | 7.200 | 7.479 | 7.200 | 7.230 | 3,542 | -0.06(-0.82%) |
Dec 14, 2018 | 7.440 | 7.440 | 7.290 | 7.290 | 4,500 | -0.19(-2.55%) |
Dec 13, 2018 | 7.740 | 7.740 | 7.481 | 7.481 | 1,600 | -0.03(-0.39%) |
Dec 12, 2018 | 7.520 | 7.520 | 7.390 | 7.510 | 5,600 | +0.16(+2.18%) |
Dec 11, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | -0.06(-0.81%) |
Dec 10, 2018 | 7.210 | 7.410 | 7.120 | 7.410 | 8,740 | -0.11(-1.52%) |
Dec 07, 2018 | 7.420 | 7.524 | 7.420 | 7.524 | 1,200 | +0.30(+4.21%) |
Dec 06, 2018 | 7.260 | 7.260 | 7.220 | 7.220 | 7,400 | -0.32(-4.24%) |
Dec 04, 2018 | 7.500 | 7.700 | 7.470 | 7.540 | 4,700 | +0.13(+1.72%) |