Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.570 | 7.825 | 7.520 | 7.690 | 802,100 | +0.03(+0.39%) |
Nov 29, 2018 | 7.640 | 7.750 | 7.530 | 7.660 | 814,239 | +0.00(+0.00%) |
Nov 28, 2018 | 7.480 | 7.680 | 7.270 | 7.660 | 684,821 | +0.21(+2.82%) |
Nov 27, 2018 | 7.370 | 7.590 | 7.370 | 7.450 | 512,025 | +0.08(+1.09%) |
Nov 26, 2018 | 7.740 | 7.780 | 7.320 | 7.370 | 962,382 | -0.30(-3.91%) |
Nov 23, 2018 | 7.580 | 7.810 | 7.580 | 7.670 | 256,900 | -0.22(-2.79%) |
Nov 21, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.18(+2.33%) | |
Nov 20, 2018 | 7.960 | 7.960 | 7.610 | 7.710 | 473,285 | -0.45(-5.51%) |
Nov 19, 2018 | 8.190 | 8.270 | 7.980 | 8.160 | 464,157 | -0.12(-1.45%) |
Nov 16, 2018 | 8.180 | 8.295 | 8.010 | 8.280 | 827,500 | +0.09(+1.10%) |
Nov 15, 2018 | 7.800 | 8.280 | 7.770 | 8.190 | 672,167 | +0.43(+5.54%) |
Nov 14, 2018 | 7.820 | 7.860 | 7.560 | 7.760 | 590,227 | +0.12(+1.57%) |
Nov 13, 2018 | 7.830 | 7.970 | 7.620 | 7.640 | 426,442 | -0.19(-2.43%) |
Nov 12, 2018 | 8.270 | 8.270 | 7.790 | 7.830 | 471,819 | -0.26(-3.21%) |
Nov 09, 2018 | 8.090 | 8.190 | 7.995 | 8.090 | 500,000 | -0.18(-2.18%) |
Nov 08, 2018 | 8.290 | 8.431 | 8.230 | 8.270 | 377,099 | -0.05(-0.60%) |
Nov 07, 2018 | 8.250 | 8.400 | 8.120 | 8.320 | 433,259 | +0.15(+1.84%) |
Nov 06, 2018 | 8.180 | 8.230 | 7.960 | 8.170 | 381,340 | -0.03(-0.37%) |
Nov 05, 2018 | 8.360 | 8.430 | 8.045 | 8.200 | 596,791 | -0.03(-0.36%) |
Nov 02, 2018 | 8.200 | 8.320 | 8.110 | 8.230 | 604,500 | +0.11(+1.35%) |
Nov 01, 2018 | 8.290 | 8.290 | 8.010 | 8.120 | 916,394 | -0.09(-1.10%) |
Oct 31, 2018 | 8.050 | 8.290 | 7.915 | 8.210 | 1,429,010 | +0.26(+3.27%) |
Oct 30, 2018 | 7.310 | 7.970 | 7.270 | 7.950 | 758,818 | +0.59(+8.02%) |
Oct 29, 2018 | 7.840 | 7.880 | 7.280 | 7.360 | 953,577 | -0.50(-6.36%) |
Oct 26, 2018 | 7.860 | 7.980 | 7.320 | 7.860 | 1,166,500 | -0.10(-1.26%) |
Oct 25, 2018 | 8.080 | 8.230 | 7.940 | 7.960 | 1,087,597 | +0.05(+0.63%) |
Oct 24, 2018 | 8.430 | 8.520 | 7.910 | 7.910 | 587,931 | -0.47(-5.61%) |
Oct 23, 2018 | 8.810 | 8.810 | 8.310 | 8.380 | 724,703 | -0.63(-6.99%) |
Oct 22, 2018 | 9.150 | 9.190 | 8.930 | 9.010 | 391,328 | -0.14(-1.53%) |
Oct 19, 2018 | 9.520 | 9.710 | 9.140 | 9.150 | 506,700 | -0.39(-4.09%) |
Oct 18, 2018 | 9.630 | 9.630 | 9.360 | 9.540 | 780,541 | -0.23(-2.35%) |
Oct 17, 2018 | 9.870 | 9.940 | 9.725 | 9.770 | 359,569 | -0.18(-1.81%) |
Oct 16, 2018 | 9.990 | 10.07 | 9.860 | 9.950 | 611,047 | -0.06(-0.60%) |
Oct 15, 2018 | 10.06 | 10.14 | 9.815 | 10.01 | 491,908 | +0.01(+0.10%) |
Oct 12, 2018 | 10.12 | 10.12 | 9.860 | 10.00 | 557,100 | +0.10(+1.01%) |
Oct 11, 2018 | 10.14 | 10.24 | 9.900 | 9.900 | 574,864 | -0.36(-3.51%) |
Oct 10, 2018 | 10.72 | 10.82 | 10.24 | 10.26 | 533,023 | -0.56(-5.18%) |
Oct 09, 2018 | 10.57 | 10.90 | 10.47 | 10.82 | 554,740 | +0.35(+3.34%) |
Oct 08, 2018 | 10.38 | 10.50 | 10.29 | 10.47 | 264,197 | +0.03(+0.29%) |
Oct 05, 2018 | 10.54 | 10.59 | 10.30 | 10.44 | 233,500 | -0.15(-1.42%) |
Oct 04, 2018 | 10.58 | 10.80 | 10.54 | 10.59 | 269,606 | -0.05(-0.47%) |
Oct 03, 2018 | 10.57 | 10.66 | 10.32 | 10.64 | 313,698 | +0.16(+1.53%) |
Oct 02, 2018 | 10.38 | 10.53 | 10.25 | 10.48 | 343,587 | +0.14(+1.35%) |
Oct 01, 2018 | 10.43 | 10.52 | 10.31 | 10.34 | 578,119 | -0.01(-0.10%) |
Sep 28, 2018 | 10.25 | 10.55 | 10.15 | 10.35 | 297,200 | +0.10(+0.98%) |
Sep 27, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 235,479 | +0.05(+0.49%) |
Sep 26, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 373,323 | -0.30(-2.86%) |
Sep 25, 2018 | 10.10 | 10.55 | 10.01 | 10.50 | 571,396 | +0.45(+4.48%) |
Sep 24, 2018 | 10.05 | 10.10 | 9.850 | 10.05 | 559,137 | +0.05(+0.50%) |
Sep 21, 2018 | 9.950 | 10.12 | 9.850 | 10.00 | 1,104,700 | +0.05(+0.50%) |
Sep 20, 2018 | 9.900 | 9.950 | 9.750 | 9.950 | 930,947 | +0.15(+1.53%) |
Sep 19, 2018 | 9.550 | 9.900 | 9.540 | 9.800 | 691,300 | +0.25(+2.62%) |
Sep 18, 2018 | 9.550 | 9.600 | 9.400 | 9.550 | 533,886 | +0.10(+1.06%) |
Sep 17, 2018 | 9.500 | 9.650 | 9.350 | 9.450 | 430,223 | +0.00(+0.00%) |
Sep 14, 2018 | 9.500 | 9.625 | 9.325 | 9.450 | 796,400 | +0.00(+0.00%) |
Sep 13, 2018 | 9.600 | 9.650 | 9.300 | 9.450 | 538,789 | -0.20(-2.07%) |
Sep 12, 2018 | 9.800 | 9.850 | 9.600 | 9.650 | 623,219 | +0.00(+0.00%) |
Sep 11, 2018 | 9.550 | 9.800 | 9.500 | 9.650 | 752,732 | +0.10(+1.05%) |
Sep 10, 2018 | 9.800 | 9.900 | 9.500 | 9.550 | 467,178 | -0.20(-2.05%) |
Sep 07, 2018 | 9.900 | 9.930 | 9.500 | 9.750 | 414,200 | -0.20(-2.01%) |
Sep 06, 2018 | 10.00 | 10.05 | 9.900 | 9.950 | 739,534 | -0.05(-0.50%) |
Sep 05, 2018 | 10.00 | 10.05 | 9.750 | 10.00 | 558,669 | -0.15(-1.48%) |