Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.218 | 6.237 | 6.047 | 6.078 | 120,490 | -0.14(-2.26%) |
Nov 29, 2018 | 6.200 | 6.218 | 6.105 | 6.218 | 53,603 | +0.07(+1.07%) |
Nov 28, 2018 | 6.553 | 6.553 | 6.153 | 6.153 | 81,463 | -0.38(-5.76%) |
Nov 27, 2018 | 6.402 | 6.529 | 6.238 | 6.529 | 67,576 | +0.13(+1.99%) |
Nov 26, 2018 | 6.499 | 6.668 | 6.195 | 6.402 | 182,867 | -0.13(-2.04%) |
Nov 23, 2018 | 6.523 | 6.590 | 6.456 | 6.535 | 24,720 | +0.01(+0.09%) |
Nov 21, 2018 | 6.529 | 6.529 | 6.529 | 0 | +0.44(+7.28%) | |
Nov 20, 2018 | 6.420 | 6.608 | 6.068 | 6.086 | 219,088 | -0.36(-5.56%) |
Nov 19, 2018 | 6.844 | 6.899 | 5.655 | 6.444 | 503,135 | -0.84(-11.50%) |
Nov 16, 2018 | 7.269 | 7.354 | 7.269 | 7.281 | 17,139 | +0.01(+0.17%) |
Nov 15, 2018 | 7.312 | 7.391 | 7.250 | 7.269 | 49,214 | +0.08(+1.10%) |
Nov 14, 2018 | 7.530 | 7.577 | 7.190 | 7.190 | 59,713 | -0.39(-5.20%) |
Nov 13, 2018 | 7.645 | 7.645 | 7.530 | 7.585 | 133,416 | -0.05(-0.64%) |
Nov 12, 2018 | 7.645 | 7.645 | 7.524 | 7.633 | 50,168 | -0.01(-0.16%) |
Nov 09, 2018 | 7.615 | 7.645 | 7.585 | 7.645 | 39,388 | +0.03(+0.40%) |
Nov 08, 2018 | 7.645 | 7.645 | 7.567 | 7.615 | 40,609 | -0.06(-0.79%) |
Nov 07, 2018 | 7.767 | 7.767 | 7.585 | 7.676 | 43,078 | +0.03(+0.40%) |
Nov 06, 2018 | 7.633 | 7.657 | 7.615 | 7.645 | 28,257 | -0.02(-0.32%) |
Nov 05, 2018 | 7.645 | 7.670 | 7.603 | 7.670 | 41,165 | +0.04(+0.48%) |
Nov 02, 2018 | 7.645 | 7.645 | 7.518 | 7.633 | 38,564 | -0.04(-0.47%) |
Nov 01, 2018 | 7.639 | 7.686 | 7.585 | 7.670 | 45,850 | +0.05(+0.72%) |
Oct 31, 2018 | 7.554 | 7.688 | 7.554 | 7.615 | 47,465 | +0.06(+0.80%) |
Oct 30, 2018 | 7.591 | 7.718 | 7.533 | 7.554 | 57,569 | -0.04(-0.59%) |
Oct 29, 2018 | 7.635 | 7.750 | 7.557 | 7.599 | 113,759 | -0.04(-0.47%) |
Oct 26, 2018 | 7.383 | 7.726 | 7.233 | 7.635 | 76,678 | +0.20(+2.67%) |
Oct 25, 2018 | 7.154 | 7.509 | 7.154 | 7.437 | 89,934 | +0.25(+3.51%) |
Oct 24, 2018 | 7.106 | 7.283 | 7.106 | 7.185 | 91,875 | +0.12(+1.70%) |
Oct 23, 2018 | 7.082 | 7.221 | 7.064 | 7.064 | 58,292 | -0.07(-1.01%) |
Oct 22, 2018 | 7.197 | 7.257 | 7.136 | 7.136 | 151,060 | -0.05(-0.75%) |
Oct 19, 2018 | 7.118 | 7.233 | 7.070 | 7.191 | 173,981 | -0.04(-0.50%) |
Oct 18, 2018 | 7.275 | 7.275 | 7.203 | 7.227 | 80,051 | -0.01(-0.17%) |
Oct 17, 2018 | 7.245 | 7.245 | 7.154 | 7.239 | 62,530 | +0.02(+0.33%) |
Oct 16, 2018 | 7.251 | 7.335 | 7.215 | 7.215 | 105,596 | +0.04(+0.59%) |
Oct 15, 2018 | 7.311 | 7.311 | 7.160 | 7.172 | 135,030 | -0.01(-0.17%) |
Oct 12, 2018 | 7.413 | 7.485 | 7.100 | 7.185 | 186,955 | -0.11(-1.57%) |
Oct 11, 2018 | 7.467 | 7.515 | 7.263 | 7.299 | 188,736 | -0.13(-1.70%) |
Oct 10, 2018 | 7.515 | 7.606 | 7.425 | 7.425 | 79,753 | -0.07(-0.88%) |
Oct 09, 2018 | 7.425 | 7.690 | 7.383 | 7.491 | 176,848 | +0.09(+1.22%) |
Oct 08, 2018 | 7.485 | 7.736 | 7.395 | 7.401 | 175,108 | -0.02(-0.32%) |
Oct 05, 2018 | 7.515 | 7.557 | 7.425 | 7.425 | 149,364 | -0.07(-0.88%) |
Oct 04, 2018 | 7.629 | 7.639 | 7.443 | 7.491 | 136,711 | -0.19(-2.50%) |
Oct 03, 2018 | 7.690 | 7.690 | 7.515 | 7.684 | 284,747 | +0.13(+1.67%) |
Oct 02, 2018 | 7.437 | 7.635 | 7.365 | 7.557 | 237,424 | +0.40(+5.63%) |
Oct 01, 2018 | 7.371 | 7.488 | 7.154 | 7.154 | 138,626 | -0.21(-2.86%) |
Sep 28, 2018 | 7.515 | 7.521 | 7.335 | 7.365 | 140,715 | -0.14(-1.84%) |
Sep 27, 2018 | 7.593 | 7.735 | 7.491 | 7.503 | 98,781 | -0.10(-1.26%) |
Sep 26, 2018 | 7.730 | 7.736 | 7.569 | 7.599 | 76,679 | -0.08(-1.08%) |
Sep 25, 2018 | 7.759 | 7.759 | 7.587 | 7.682 | 126,667 | -0.12(-1.53%) |
Sep 24, 2018 | 7.825 | 7.825 | 7.736 | 7.801 | 100,496 | +0.06(+0.77%) |
Sep 21, 2018 | 7.736 | 7.860 | 7.736 | 7.741 | 50,753 | +0.02(+0.31%) |
Sep 20, 2018 | 7.682 | 7.783 | 7.622 | 7.718 | 51,178 | +0.10(+1.33%) |
Sep 19, 2018 | 7.795 | 7.914 | 7.581 | 7.616 | 186,596 | -0.09(-1.16%) |
Sep 18, 2018 | 7.200 | 7.762 | 7.200 | 7.706 | 148,003 | +0.52(+7.20%) |
Sep 17, 2018 | 7.176 | 7.206 | 7.111 | 7.188 | 50,447 | +0.05(+0.67%) |
Sep 14, 2018 | 7.158 | 7.343 | 7.111 | 7.140 | 97,472 | -0.02(-0.25%) |
Sep 13, 2018 | 7.117 | 7.349 | 6.992 | 7.158 | 184,119 | +0.04(+0.59%) |
Sep 12, 2018 | 7.182 | 7.354 | 7.081 | 7.117 | 174,096 | -0.02(-0.33%) |
Sep 11, 2018 | 7.486 | 7.486 | 7.081 | 7.140 | 288,396 | -0.36(-4.76%) |
Sep 10, 2018 | 7.736 | 7.863 | 7.438 | 7.497 | 169,641 | -0.26(-3.30%) |
Sep 07, 2018 | 7.795 | 7.944 | 7.736 | 7.753 | 69,911 | -0.11(-1.36%) |
Sep 06, 2018 | 7.920 | 7.962 | 7.747 | 7.860 | 74,832 | +0.03(+0.38%) |
Sep 05, 2018 | 8.093 | 8.219 | 7.747 | 7.831 | 182,497 | -0.27(-3.31%) |