Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.81 | 15.25 | 12.00 | 12.99 | 195,100 | -0.41(-3.06%) |
Mar 28, 2019 | 13.20 | 17.50 | 11.03 | 13.40 | 1,225,281 | +1.00(+8.06%) |
Mar 27, 2019 | 9.100 | 18.00 | 8.550 | 12.40 | 1,694,483 | +3.45(+38.55%) |
Mar 26, 2019 | 8.400 | 10.00 | 7.880 | 8.950 | 84,048 | +0.27(+3.11%) |
Mar 25, 2019 | 8.760 | 8.780 | 8.002 | 8.680 | 18,151 | -0.10(-1.17%) |
Mar 22, 2019 | 8.390 | 8.783 | 8.040 | 8.783 | 10,100 | +0.33(+3.94%) |
Mar 21, 2019 | 9.161 | 9.161 | 7.700 | 8.450 | 15,902 | -0.59(-6.55%) |
Mar 20, 2019 | 8.571 | 9.340 | 8.571 | 9.043 | 5,428 | +0.03(+0.36%) |
Mar 19, 2019 | 9.200 | 9.790 | 8.907 | 9.010 | 4,791 | -0.47(-4.96%) |
Mar 18, 2019 | 9.550 | 9.550 | 8.940 | 9.480 | 5,764 | -0.02(-0.21%) |
Mar 15, 2019 | 8.800 | 9.890 | 8.500 | 9.500 | 11,900 | +0.70(+7.95%) |
Mar 14, 2019 | 8.800 | 9.297 | 8.520 | 8.800 | 12,422 | +0.00(+0.00%) |
Mar 13, 2019 | 8.900 | 9.650 | 8.517 | 8.800 | 20,681 | -0.15(-1.68%) |
Mar 12, 2019 | 8.030 | 9.000 | 7.537 | 8.950 | 10,026 | +0.67(+8.09%) |
Mar 11, 2019 | 7.654 | 8.730 | 7.436 | 8.280 | 10,016 | +0.29(+3.63%) |
Mar 08, 2019 | 8.000 | 8.010 | 7.230 | 7.990 | 10,800 | -0.03(-0.37%) |
Mar 07, 2019 | 8.320 | 8.500 | 7.340 | 8.020 | 8,132 | -0.07(-0.87%) |
Mar 06, 2019 | 8.920 | 9.230 | 7.900 | 8.090 | 16,819 | -0.57(-6.58%) |
Mar 05, 2019 | 8.920 | 9.810 | 8.419 | 8.660 | 7,789 | -0.08(-0.92%) |
Mar 04, 2019 | 8.100 | 10.46 | 8.100 | 8.740 | 43,183 | +0.34(+4.05%) |
Mar 01, 2019 | 8.220 | 8.650 | 8.110 | 8.400 | 5,500 | +0.00(+0.00%) |
Feb 28, 2019 | 8.078 | 8.750 | 7.800 | 8.400 | 27,196 | +0.30(+3.70%) |
Feb 27, 2019 | 8.520 | 8.650 | 7.840 | 8.100 | 24,213 | -0.24(-2.88%) |
Feb 26, 2019 | 8.000 | 8.340 | 7.810 | 8.340 | 5,093 | -0.43(-4.90%) |
Feb 25, 2019 | 7.840 | 9.000 | 6.780 | 8.770 | 21,735 | +1.72(+24.40%) |
Feb 22, 2019 | 7.200 | 7.600 | 7.050 | 7.050 | 6,500 | -0.36(-4.91%) |
Feb 21, 2019 | 6.960 | 7.600 | 6.940 | 7.414 | 21,047 | +0.53(+7.69%) |
Feb 20, 2019 | 6.653 | 7.510 | 6.653 | 6.884 | 3,076 | -0.18(-2.49%) |
Feb 19, 2019 | 7.110 | 7.350 | 6.700 | 7.060 | 8,986 | -0.05(-0.70%) |
Feb 15, 2019 | 6.940 | 7.360 | 6.940 | 7.110 | 7,200 | +0.11(+1.54%) |
Feb 14, 2019 | 6.830 | 7.360 | 6.500 | 7.003 | 13,984 | +0.17(+2.53%) |
Feb 13, 2019 | 6.800 | 7.646 | 6.800 | 6.830 | 9,459 | -0.47(-6.44%) |
Feb 12, 2019 | 7.860 | 7.900 | 7.050 | 7.300 | 14,649 | -0.41(-5.32%) |
Feb 11, 2019 | 8.732 | 8.732 | 7.500 | 7.710 | 11,658 | -1.06(-12.09%) |
Feb 08, 2019 | 8.440 | 9.090 | 7.500 | 8.770 | 15,400 | -0.18(-2.01%) |
Feb 07, 2019 | 8.500 | 9.250 | 8.500 | 8.950 | 10,196 | +0.45(+5.29%) |
Feb 06, 2019 | 9.720 | 9.900 | 8.300 | 8.500 | 16,565 | -1.50(-15.00%) |
Feb 05, 2019 | 8.250 | 10.00 | 8.250 | 10.00 | 34,131 | +1.69(+20.34%) |
Feb 04, 2019 | 8.340 | 11.99 | 8.090 | 8.310 | 210,856 | -0.09(-1.07%) |
Feb 01, 2019 | 6.500 | 13.89 | 6.440 | 8.400 | 398,600 | +2.28(+37.25%) |
Jan 31, 2019 | 6.520 | 6.650 | 5.920 | 6.120 | 3,966 | -0.57(-8.52%) |
Jan 30, 2019 | 6.210 | 6.840 | 6.210 | 6.690 | 1,522 | +0.16(+2.45%) |
Jan 29, 2019 | 6.600 | 7.035 | 6.530 | 6.530 | 5,267 | -0.26(-3.83%) |
Jan 28, 2019 | 6.600 | 7.480 | 6.600 | 6.790 | 68,800 | +0.17(+2.57%) |
Jan 25, 2019 | 6.110 | 6.770 | 6.110 | 6.620 | 1,500 | +0.52(+8.44%) |
Jan 24, 2019 | 6.600 | 6.600 | 5.760 | 6.105 | 5,940 | -0.22(-3.41%) |
Jan 23, 2019 | 6.850 | 6.850 | 6.294 | 6.320 | 1,548 | -0.65(-9.33%) |
Jan 22, 2019 | 6.960 | 6.970 | 6.260 | 6.970 | 796 | -0.01(-0.14%) |
Jan 18, 2019 | 7.010 | 7.010 | 6.500 | 6.980 | 2,000 | -0.03(-0.43%) |
Jan 17, 2019 | 7.250 | 7.500 | 7.000 | 7.010 | 5,939 | -0.53(-7.03%) |
Jan 16, 2019 | 5.900 | 8.410 | 5.310 | 7.540 | 45,975 | +1.44(+23.61%) |
Jan 15, 2019 | 5.870 | 6.400 | 5.550 | 6.100 | 6,958 | +0.24(+4.10%) |
Jan 14, 2019 | 6.370 | 6.370 | 5.600 | 5.860 | 3,051 | -0.71(-10.81%) |
Jan 11, 2019 | 6.540 | 6.660 | 6.350 | 6.570 | 3,300 | +0.06(+0.92%) |
Jan 10, 2019 | 7.730 | 8.230 | 6.400 | 6.510 | 7,058 | -0.53(-7.46%) |
Jan 09, 2019 | 7.400 | 9.460 | 6.610 | 7.035 | 31,514 | -0.46(-6.20%) |
Jan 08, 2019 | 7.380 | 7.752 | 7.010 | 7.500 | 3,048 | +0.20(+2.74%) |
Jan 07, 2019 | 7.980 | 8.470 | 7.250 | 7.300 | 6,353 | -0.68(-8.52%) |
Jan 04, 2019 | 7.230 | 9.200 | 7.230 | 7.980 | 8,300 | -0.42(-5.00%) |
Jan 03, 2019 | 6.484 | 9.640 | 6.484 | 8.400 | 11,736 | +1.40(+20.05%) |