Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.260 | 9.350 | 9.000 | 9.350 | 4,700 | +0.25(+2.75%) |
Nov 29, 2018 | 9.100 | 9.100 | 9.100 | 9.100 | 508 | +0.00(+0.00%) |
Nov 28, 2018 | 9.450 | 9.450 | 9.050 | 9.100 | 4,833 | -0.03(-0.33%) |
Nov 27, 2018 | 8.570 | 9.450 | 8.570 | 9.130 | 2,876 | +0.07(+0.77%) |
Nov 26, 2018 | 9.060 | 9.060 | 9.060 | 9.060 | 781 | -0.42(-4.43%) |
Nov 23, 2018 | 8.810 | 9.480 | 8.810 | 9.480 | 400 | +0.55(+6.16%) |
Nov 21, 2018 | 8.930 | 8.930 | 8.930 | 0 | -0.14(-1.54%) | |
Nov 20, 2018 | 9.150 | 9.510 | 9.070 | 9.070 | 1,327 | -0.53(-5.52%) |
Nov 19, 2018 | 9.190 | 9.760 | 9.160 | 9.600 | 3,460 | -0.01(-0.10%) |
Nov 16, 2018 | 9.450 | 9.610 | 9.150 | 9.610 | 5,800 | +0.46(+5.03%) |
Nov 15, 2018 | 9.000 | 9.255 | 8.680 | 9.150 | 2,874 | +0.38(+4.33%) |
Nov 14, 2018 | 9.000 | 9.200 | 8.510 | 8.770 | 2,191 | -0.54(-5.80%) |
Nov 13, 2018 | 9.270 | 9.310 | 9.200 | 9.310 | 1,865 | -0.06(-0.64%) |
Nov 12, 2018 | 10.00 | 10.10 | 9.350 | 9.370 | 7,728 | -0.51(-5.16%) |
Nov 09, 2018 | 9.210 | 10.30 | 9.210 | 9.880 | 8,800 | -0.15(-1.50%) |
Nov 08, 2018 | 10.50 | 10.50 | 10.03 | 10.03 | 3,209 | -0.38(-3.65%) |
Nov 07, 2018 | 10.37 | 10.53 | 9.960 | 10.41 | 4,395 | +0.41(+4.10%) |
Nov 06, 2018 | 10.95 | 10.95 | 9.760 | 10.00 | 9,027 | -0.99(-9.01%) |
Nov 05, 2018 | 10.33 | 10.99 | 10.33 | 10.99 | 3,287 | +0.74(+7.22%) |
Nov 02, 2018 | 11.25 | 11.25 | 10.25 | 10.25 | 2,500 | -0.99(-8.81%) |
Nov 01, 2018 | 10.57 | 11.40 | 10.47 | 11.24 | 10,922 | +0.00(+0.00%) |
Oct 31, 2018 | 11.60 | 11.60 | 10.70 | 11.24 | 13,979 | -0.38(-3.27%) |
Oct 30, 2018 | 10.85 | 11.62 | 10.12 | 11.62 | 22,700 | +0.62(+5.64%) |
Oct 29, 2018 | 10.88 | 11.30 | 10.31 | 11.00 | 2,652 | +0.38(+3.58%) |
Oct 26, 2018 | 10.99 | 11.22 | 10.62 | 10.62 | 4,800 | -0.62(-5.52%) |
Oct 25, 2018 | 10.61 | 11.55 | 10.52 | 11.24 | 4,797 | +0.20(+1.81%) |
Oct 24, 2018 | 10.61 | 11.04 | 10.61 | 11.04 | 3,624 | +0.62(+5.95%) |
Oct 23, 2018 | 11.15 | 11.15 | 10.30 | 10.42 | 8,068 | -1.01(-8.84%) |
Oct 22, 2018 | 11.48 | 12.00 | 11.32 | 11.43 | 5,944 | -0.44(-3.71%) |
Oct 19, 2018 | 11.78 | 11.87 | 11.78 | 11.87 | 1,600 | +0.08(+0.68%) |
Oct 18, 2018 | 11.53 | 12.11 | 11.15 | 11.79 | 4,534 | +0.18(+1.55%) |
Oct 17, 2018 | 12.20 | 12.59 | 11.50 | 11.61 | 4,697 | -0.69(-5.61%) |
Oct 16, 2018 | 12.50 | 12.83 | 12.20 | 12.30 | 12,991 | +0.01(+0.08%) |
Oct 15, 2018 | 11.70 | 12.52 | 11.47 | 12.29 | 10,676 | +0.59(+5.04%) |
Oct 12, 2018 | 11.21 | 11.73 | 10.99 | 11.70 | 12,100 | +0.78(+7.14%) |
Oct 11, 2018 | 9.900 | 11.18 | 9.900 | 10.92 | 148,173 | +0.83(+8.23%) |
Oct 10, 2018 | 10.00 | 10.49 | 9.900 | 10.09 | 243,159 | +0.09(+0.90%) |
Oct 09, 2018 | 10.11 | 10.49 | 9.900 | 10.00 | 539,533 | +0.02(+0.20%) |
Oct 08, 2018 | 10.98 | 11.00 | 9.980 | 9.980 | 6,514 | -0.48(-4.59%) |
Oct 05, 2018 | 10.92 | 10.93 | 10.46 | 10.46 | 4,100 | -0.27(-2.52%) |
Oct 04, 2018 | 11.01 | 11.26 | 10.37 | 10.73 | 7,452 | -0.17(-1.56%) |
Oct 03, 2018 | 10.30 | 11.20 | 10.25 | 10.90 | 11,086 | +0.27(+2.54%) |
Oct 02, 2018 | 11.21 | 11.21 | 10.20 | 10.63 | 2,457 | -0.68(-6.01%) |
Oct 01, 2018 | 11.12 | 11.69 | 9.950 | 11.31 | 6,364 | +0.19(+1.71%) |
Sep 28, 2018 | 10.04 | 11.12 | 9.810 | 11.12 | 6,900 | +1.01(+9.99%) |
Sep 27, 2018 | 9.751 | 10.37 | 9.751 | 10.11 | 10,565 | +0.11(+1.10%) |
Sep 26, 2018 | 9.830 | 10.00 | 9.710 | 10.00 | 1,351 | -0.13(-1.29%) |
Sep 25, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 508 | +0.53(+5.53%) |
Sep 24, 2018 | 10.06 | 10.15 | 9.598 | 9.600 | 2,258 | -0.53(-5.23%) |
Sep 21, 2018 | 9.890 | 10.50 | 9.890 | 10.13 | 7,400 | +0.26(+2.63%) |
Sep 20, 2018 | 9.350 | 10.10 | 9.195 | 9.870 | 5,248 | +0.75(+8.22%) |
Sep 19, 2018 | 9.400 | 9.400 | 9.120 | 9.120 | 1,513 | -0.21(-2.25%) |
Sep 18, 2018 | 9.350 | 9.730 | 9.120 | 9.330 | 6,506 | +0.09(+0.97%) |
Sep 17, 2018 | 9.290 | 9.290 | 9.200 | 9.240 | 4,524 | +0.06(+0.65%) |
Sep 14, 2018 | 9.500 | 9.500 | 9.030 | 9.180 | 13,900 | -0.31(-3.27%) |
Sep 13, 2018 | 9.500 | 10.05 | 8.895 | 9.490 | 54,088 | +0.40(+4.40%) |
Sep 12, 2018 | 9.150 | 9.190 | 8.970 | 9.090 | 4,306 | +0.16(+1.79%) |
Sep 11, 2018 | 8.820 | 9.170 | 8.800 | 8.930 | 19,739 | -0.02(-0.22%) |
Sep 10, 2018 | 9.570 | 9.570 | 8.860 | 8.950 | 16,338 | -0.69(-7.16%) |
Sep 07, 2018 | 9.420 | 9.760 | 9.420 | 9.640 | 2,900 | +0.20(+2.12%) |
Sep 06, 2018 | 9.420 | 9.660 | 9.420 | 9.440 | 3,841 | -0.30(-3.08%) |
Sep 05, 2018 | 9.970 | 10.30 | 9.720 | 9.740 | 9,406 | +0.41(+4.39%) |