Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.390 | 9.155 | 8.390 | 9.140 | 5,749 | +0.45(+5.18%) |
Jan 30, 2019 | 8.300 | 9.175 | 8.300 | 8.690 | 2,902 | +0.00(+0.00%) |
Jan 29, 2019 | 8.564 | 8.898 | 8.500 | 8.690 | 1,981 | -0.31(-3.44%) |
Jan 28, 2019 | 9.000 | 9.000 | 8.680 | 9.000 | 9,003 | +0.79(+9.62%) |
Jan 25, 2019 | 8.750 | 8.870 | 8.210 | 8.210 | 14,100 | -0.09(-1.09%) |
Jan 24, 2019 | 8.250 | 8.660 | 8.250 | 8.300 | 2,362 | -0.32(-3.71%) |
Jan 23, 2019 | 8.795 | 8.795 | 8.600 | 8.620 | 3,423 | +0.14(+1.65%) |
Jan 22, 2019 | 8.550 | 9.000 | 8.319 | 8.480 | 12,487 | -0.07(-0.82%) |
Jan 18, 2019 | 8.500 | 8.990 | 8.500 | 8.550 | 9,100 | +0.02(+0.23%) |
Jan 17, 2019 | 8.800 | 8.800 | 8.530 | 8.530 | 4,363 | -0.27(-3.07%) |
Jan 16, 2019 | 9.680 | 9.680 | 8.750 | 8.800 | 8,953 | -0.43(-4.66%) |
Jan 15, 2019 | 8.170 | 9.230 | 8.170 | 9.230 | 15,409 | +1.02(+12.42%) |
Jan 14, 2019 | 8.460 | 8.600 | 7.620 | 8.210 | 8,155 | +0.31(+3.92%) |
Jan 11, 2019 | 7.960 | 7.960 | 7.900 | 7.900 | 3,900 | +0.00(+0.00%) |
Jan 10, 2019 | 7.980 | 8.762 | 7.580 | 7.900 | 4,267 | +0.27(+3.54%) |
Jan 09, 2019 | 7.550 | 7.990 | 7.550 | 7.630 | 8,758 | +0.11(+1.46%) |
Jan 08, 2019 | 8.520 | 8.750 | 7.520 | 7.520 | 13,942 | -1.71(-18.53%) |
Jan 07, 2019 | 8.500 | 9.250 | 8.398 | 9.230 | 20,816 | +0.77(+9.10%) |
Jan 04, 2019 | 8.500 | 8.500 | 8.420 | 8.460 | 4,900 | +0.01(+0.12%) |
Jan 03, 2019 | 8.400 | 8.450 | 8.310 | 8.450 | 1,324 | -0.16(-1.86%) |
Jan 02, 2019 | 8.380 | 8.610 | 7.990 | 8.610 | 15,829 | -0.22(-2.49%) |
Dec 31, 2018 | 9.250 | 9.250 | 8.010 | 8.830 | 11,900 | -0.41(-4.44%) |
Dec 28, 2018 | 9.210 | 9.720 | 8.850 | 9.240 | 49,900 | +0.15(+1.65%) |
Dec 27, 2018 | 7.465 | 9.214 | 7.020 | 9.090 | 72,128 | +2.22(+32.31%) |
Dec 26, 2018 | 7.100 | 7.304 | 6.850 | 6.870 | 18,146 | -0.07(-1.01%) |
Dec 24, 2018 | 6.880 | 7.570 | 6.750 | 6.940 | 3,800 | +0.69(+11.04%) |
Dec 21, 2018 | 7.350 | 7.350 | 6.250 | 6.250 | 9,300 | -0.43(-6.44%) |
Dec 20, 2018 | 6.800 | 6.948 | 6.300 | 6.680 | 5,858 | +0.48(+7.74%) |
Dec 19, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 773 | -0.10(-1.67%) |
Dec 18, 2018 | 6.200 | 6.340 | 6.200 | 6.305 | 8,592 | -0.20(-3.00%) |
Dec 17, 2018 | 6.800 | 6.980 | 6.352 | 6.500 | 32,332 | +0.04(+0.62%) |
Dec 14, 2018 | 5.520 | 6.460 | 5.520 | 6.460 | 5,000 | +0.49(+8.30%) |
Dec 13, 2018 | 6.030 | 6.030 | 5.790 | 5.965 | 11,290 | +0.01(+0.20%) |
Dec 12, 2018 | 6.210 | 6.210 | 5.953 | 5.953 | 250 | +0.00(+0.06%) |
Dec 11, 2018 | 5.780 | 6.200 | 5.780 | 5.950 | 1,706 | -0.05(-0.83%) |
Dec 10, 2018 | 5.650 | 6.557 | 5.650 | 6.000 | 3,242 | -0.05(-0.83%) |
Dec 07, 2018 | 6.000 | 6.050 | 6.000 | 6.050 | 1,100 | +0.15(+2.54%) |
Dec 06, 2018 | 5.763 | 5.990 | 5.763 | 5.900 | 5,736 | +0.00(+0.00%) |
Dec 04, 2018 | 6.190 | 6.190 | 5.800 | 5.900 | 10,900 | -0.14(-2.32%) |
Dec 03, 2018 | 6.020 | 6.050 | 6.020 | 6.040 | 1,416 | +0.02(+0.33%) |
Nov 30, 2018 | 6.190 | 6.230 | 6.020 | 6.020 | 1,100 | -0.09(-1.47%) |
Nov 29, 2018 | 6.040 | 6.110 | 6.040 | 6.110 | 4,062 | -0.09(-1.45%) |
Nov 28, 2018 | 5.750 | 6.200 | 5.650 | 6.200 | 3,335 | -0.03(-0.52%) |
Nov 27, 2018 | 6.001 | 6.233 | 5.750 | 6.233 | 2,390 | +0.44(+7.65%) |
Nov 26, 2018 | 5.616 | 6.380 | 5.616 | 5.790 | 9,094 | +0.19(+3.39%) |
Nov 23, 2018 | 5.600 | 5.600 | 5.600 | 23 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.24(+4.48%) | |
Nov 20, 2018 | 6.000 | 6.000 | 4.990 | 5.360 | 5,705 | -0.06(-1.04%) |
Nov 19, 2018 | 5.416 | 5.416 | 5.416 | 5.416 | 347 | -0.15(-2.76%) |
Nov 16, 2018 | 5.500 | 5.710 | 5.250 | 5.570 | 3,000 | +0.07(+1.27%) |
Nov 15, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 4,226 | -0.29(-5.06%) |
Nov 14, 2018 | 5.390 | 5.793 | 5.390 | 5.793 | 3,464 | +0.29(+5.33%) |
Nov 13, 2018 | 5.700 | 5.960 | 4.800 | 5.500 | 3,676 | -0.47(-7.87%) |
Nov 12, 2018 | 5.962 | 5.970 | 5.650 | 5.970 | 2,794 | -0.13(-2.13%) |
Nov 09, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 400 | +0.10(+1.67%) |
Nov 08, 2018 | 6.020 | 6.050 | 5.690 | 6.000 | 3,373 | -0.07(-1.16%) |
Nov 07, 2018 | 5.837 | 6.070 | 5.837 | 6.070 | 934 | +0.17(+2.89%) |
Nov 06, 2018 | 5.924 | 5.934 | 5.900 | 5.900 | 995 | +0.12(+2.08%) |
Nov 05, 2018 | 5.730 | 5.780 | 5.730 | 5.780 | 1,392 | +0.03(+0.52%) |
Nov 02, 2018 | 6.150 | 6.150 | 5.715 | 5.750 | 4,800 | -0.34(-5.58%) |