Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.049 | 9.144 | 8.870 | 8.974 | 632,553 | -0.12(-1.35%) |
Nov 29, 2018 | 8.974 | 9.233 | 8.965 | 9.097 | 888,480 | +0.13(+1.47%) |
Nov 28, 2018 | 8.965 | 9.059 | 8.795 | 8.965 | 757,681 | +0.02(+0.21%) |
Nov 27, 2018 | 8.757 | 8.965 | 8.757 | 8.946 | 619,359 | +0.20(+2.27%) |
Nov 26, 2018 | 8.530 | 8.785 | 8.530 | 8.748 | 543,220 | +0.25(+3.00%) |
Nov 23, 2018 | 8.587 | 8.672 | 8.427 | 8.493 | 284,431 | -0.19(-2.17%) |
Nov 21, 2018 | 8.681 | 8.681 | 8.681 | 0 | +0.17(+2.00%) | |
Nov 20, 2018 | 8.965 | 9.002 | 8.172 | 8.512 | 1,021,627 | -0.44(-4.95%) |
Nov 19, 2018 | 8.898 | 9.106 | 8.814 | 8.955 | 1,142,787 | +0.08(+0.85%) |
Nov 16, 2018 | 8.832 | 8.969 | 8.823 | 8.880 | 387,755 | -0.06(-0.63%) |
Nov 15, 2018 | 8.927 | 9.002 | 8.795 | 8.936 | 450,656 | +0.08(+0.85%) |
Nov 14, 2018 | 8.927 | 9.087 | 8.790 | 8.861 | 502,060 | -0.02(-0.21%) |
Nov 13, 2018 | 8.870 | 9.139 | 8.861 | 8.880 | 637,208 | +0.08(+0.86%) |
Nov 12, 2018 | 8.823 | 8.983 | 8.691 | 8.804 | 763,997 | +0.06(+0.65%) |
Nov 09, 2018 | 8.823 | 8.851 | 8.530 | 8.748 | 841,956 | -0.17(-1.90%) |
Nov 08, 2018 | 9.049 | 9.144 | 8.823 | 8.917 | 477,497 | -0.12(-1.36%) |
Nov 07, 2018 | 9.248 | 9.361 | 8.936 | 9.040 | 682,792 | -0.10(-1.14%) |
Nov 06, 2018 | 9.229 | 9.285 | 9.059 | 9.144 | 727,504 | -0.05(-0.51%) |
Nov 05, 2018 | 8.983 | 9.200 | 8.880 | 9.191 | 1,144,494 | +0.21(+2.31%) |
Nov 02, 2018 | 9.153 | 9.436 | 8.785 | 8.983 | 1,830,897 | -0.17(-1.86%) |
Nov 01, 2018 | 8.615 | 9.191 | 8.502 | 9.153 | 2,774,045 | +0.72(+8.50%) |
Oct 31, 2018 | 7.549 | 8.695 | 7.360 | 8.436 | 3,795,752 | +1.52(+21.96%) |
Oct 30, 2018 | 6.926 | 7.058 | 6.653 | 6.917 | 744,979 | +0.12(+1.81%) |
Oct 29, 2018 | 6.917 | 7.175 | 6.771 | 6.794 | 527,041 | -0.11(-1.64%) |
Oct 26, 2018 | 6.794 | 6.945 | 6.756 | 6.907 | 661,590 | +0.11(+1.67%) |
Oct 25, 2018 | 6.822 | 7.087 | 6.747 | 6.794 | 1,089,527 | +0.03(+0.42%) |
Oct 24, 2018 | 7.794 | 7.832 | 6.756 | 6.766 | 1,866,939 | -1.01(-12.99%) |
Oct 23, 2018 | 7.908 | 7.927 | 7.662 | 7.776 | 702,426 | -0.21(-2.60%) |
Oct 22, 2018 | 7.851 | 8.125 | 7.805 | 7.983 | 779,249 | +0.12(+1.56%) |
Oct 19, 2018 | 7.842 | 7.889 | 7.710 | 7.860 | 452,929 | +0.04(+0.54%) |
Oct 18, 2018 | 7.809 | 7.948 | 7.744 | 7.818 | 518,018 | +0.00(+0.00%) |
Oct 17, 2018 | 7.809 | 7.902 | 7.753 | 7.818 | 465,553 | +0.00(+0.00%) |
Oct 16, 2018 | 7.641 | 7.837 | 7.632 | 7.818 | 571,351 | +0.18(+2.31%) |
Oct 15, 2018 | 7.614 | 7.679 | 7.483 | 7.641 | 298,519 | +0.08(+1.11%) |
Oct 12, 2018 | 7.790 | 7.855 | 7.534 | 7.558 | 721,915 | -0.16(-2.05%) |
Oct 11, 2018 | 7.576 | 7.762 | 7.455 | 7.716 | 1,035,252 | +0.11(+1.47%) |
Oct 10, 2018 | 7.576 | 7.706 | 7.528 | 7.604 | 893,584 | +0.04(+0.49%) |
Oct 09, 2018 | 7.651 | 7.697 | 7.548 | 7.567 | 597,648 | -0.08(-1.09%) |
Oct 08, 2018 | 7.614 | 7.697 | 7.558 | 7.651 | 618,620 | +0.08(+1.11%) |
Oct 05, 2018 | 7.641 | 7.706 | 7.446 | 7.567 | 547,971 | -0.10(-1.33%) |
Oct 04, 2018 | 7.669 | 7.883 | 7.641 | 7.669 | 727,670 | +0.00(+0.00%) |
Oct 03, 2018 | 7.679 | 7.804 | 7.641 | 7.669 | 874,850 | +0.03(+0.36%) |
Oct 02, 2018 | 7.846 | 7.948 | 7.632 | 7.641 | 553,691 | -0.18(-2.26%) |
Oct 01, 2018 | 7.772 | 7.911 | 7.558 | 7.818 | 1,073,445 | +0.07(+0.96%) |
Sep 28, 2018 | 7.483 | 7.846 | 7.214 | 7.744 | 1,797,957 | -0.24(-3.03%) |
Sep 27, 2018 | 7.567 | 8.013 | 7.548 | 7.985 | 1,122,018 | +0.40(+5.27%) |
Sep 26, 2018 | 7.539 | 7.697 | 7.474 | 7.586 | 731,934 | +0.08(+1.12%) |
Sep 25, 2018 | 7.521 | 7.679 | 7.390 | 7.502 | 1,072,016 | +0.00(+0.00%) |
Sep 24, 2018 | 7.483 | 7.521 | 7.223 | 7.502 | 3,264,186 | +0.01(+0.12%) |
Sep 21, 2018 | 7.623 | 7.892 | 7.437 | 7.493 | 2,134,765 | -0.14(-1.83%) |
Sep 20, 2018 | 8.246 | 8.264 | 7.335 | 7.632 | 5,316,927 | -0.88(-10.37%) |
Sep 19, 2018 | 8.404 | 8.655 | 8.404 | 8.515 | 577,510 | +0.11(+1.33%) |
Sep 18, 2018 | 8.413 | 8.515 | 8.371 | 8.404 | 391,158 | -0.01(-0.11%) |
Sep 17, 2018 | 8.552 | 8.720 | 8.329 | 8.413 | 596,458 | -0.11(-1.31%) |
Sep 14, 2018 | 8.562 | 8.580 | 8.432 | 8.525 | 383,601 | -0.04(-0.43%) |
Sep 13, 2018 | 8.636 | 8.692 | 8.385 | 8.562 | 628,349 | -0.08(-0.97%) |
Sep 12, 2018 | 8.478 | 8.776 | 8.478 | 8.645 | 866,902 | +0.27(+3.22%) |
Sep 11, 2018 | 8.366 | 8.450 | 8.311 | 8.376 | 486,889 | +0.03(+0.33%) |
Sep 10, 2018 | 8.487 | 8.538 | 8.314 | 8.348 | 439,459 | -0.08(-0.99%) |
Sep 07, 2018 | 8.487 | 8.515 | 8.394 | 8.432 | 433,622 | -0.07(-0.77%) |
Sep 06, 2018 | 8.552 | 8.599 | 8.469 | 8.497 | 461,653 | -0.02(-0.22%) |
Sep 05, 2018 | 8.497 | 8.613 | 8.469 | 8.515 | 391,329 | +0.00(+0.00%) |