Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.500 | 8.080 | 6.870 | 7.230 | 279,300 | -0.36(-4.74%) |
Nov 29, 2018 | 7.320 | 8.088 | 7.130 | 7.590 | 239,541 | +0.24(+3.27%) |
Nov 28, 2018 | 6.640 | 7.390 | 6.450 | 7.350 | 117,777 | +0.72(+10.86%) |
Nov 27, 2018 | 6.760 | 6.880 | 6.630 | 6.630 | 14,726 | -0.16(-2.36%) |
Nov 26, 2018 | 7.070 | 7.390 | 6.633 | 6.790 | 17,808 | -0.19(-2.72%) |
Nov 23, 2018 | 6.880 | 6.980 | 6.640 | 6.980 | 3,300 | -0.01(-0.14%) |
Nov 21, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 6.830 | 7.020 | 6.600 | 6.990 | 23,773 | +0.15(+2.19%) |
Nov 19, 2018 | 6.600 | 7.300 | 6.600 | 6.840 | 37,166 | +0.04(+0.59%) |
Nov 16, 2018 | 7.140 | 7.570 | 6.640 | 6.800 | 34,100 | -0.53(-7.23%) |
Nov 15, 2018 | 5.890 | 7.672 | 5.890 | 7.330 | 88,265 | +1.42(+24.03%) |
Nov 14, 2018 | 6.410 | 6.410 | 5.520 | 5.910 | 33,167 | -0.38(-6.04%) |
Nov 13, 2018 | 6.060 | 6.500 | 5.927 | 6.290 | 20,503 | +0.30(+5.01%) |
Nov 12, 2018 | 6.470 | 6.555 | 5.740 | 5.990 | 22,576 | -0.51(-7.85%) |
Nov 09, 2018 | 6.460 | 6.940 | 6.450 | 6.500 | 56,100 | -0.29(-4.27%) |
Nov 08, 2018 | 6.750 | 6.890 | 6.540 | 6.790 | 44,208 | +0.04(+0.59%) |
Nov 07, 2018 | 6.710 | 6.880 | 6.510 | 6.750 | 56,820 | +0.16(+2.43%) |
Nov 06, 2018 | 6.580 | 6.790 | 5.980 | 6.590 | 25,272 | +0.06(+0.92%) |
Nov 05, 2018 | 5.930 | 6.760 | 5.590 | 6.530 | 50,717 | +0.60(+10.12%) |
Nov 02, 2018 | 5.910 | 6.360 | 5.680 | 5.930 | 38,200 | +0.08(+1.37%) |
Nov 01, 2018 | 5.650 | 6.290 | 5.380 | 5.850 | 107,842 | +0.22(+3.91%) |
Oct 31, 2018 | 5.500 | 5.830 | 5.290 | 5.630 | 76,841 | +0.14(+2.55%) |
Oct 30, 2018 | 5.400 | 5.850 | 5.250 | 5.490 | 42,008 | +0.10(+1.86%) |
Oct 29, 2018 | 5.630 | 6.890 | 5.250 | 5.390 | 48,213 | -0.15(-2.71%) |
Oct 26, 2018 | 5.590 | 6.020 | 5.310 | 5.540 | 83,000 | -0.14(-2.46%) |
Oct 25, 2018 | 5.210 | 6.050 | 5.180 | 5.680 | 110,898 | +0.52(+10.08%) |
Oct 24, 2018 | 5.420 | 5.700 | 5.150 | 5.160 | 40,293 | -0.30(-5.49%) |
Oct 23, 2018 | 5.710 | 5.840 | 5.000 | 5.460 | 82,081 | -0.28(-4.88%) |
Oct 22, 2018 | 5.790 | 6.030 | 5.690 | 5.740 | 73,044 | -0.08(-1.37%) |
Oct 19, 2018 | 6.970 | 6.970 | 5.725 | 5.820 | 71,000 | -1.14(-16.38%) |
Oct 18, 2018 | 7.000 | 7.810 | 6.830 | 6.960 | 168,428 | +0.08(+1.16%) |
Oct 17, 2018 | 7.090 | 7.408 | 6.580 | 6.880 | 34,541 | -0.25(-3.51%) |
Oct 16, 2018 | 7.180 | 7.850 | 7.020 | 7.130 | 45,647 | -0.02(-0.28%) |
Oct 15, 2018 | 7.470 | 7.670 | 6.910 | 7.150 | 88,359 | -0.31(-4.16%) |
Oct 12, 2018 | 7.810 | 8.870 | 7.210 | 7.460 | 40,800 | -0.24(-3.12%) |
Oct 11, 2018 | 8.140 | 8.380 | 7.540 | 7.700 | 82,267 | -0.30(-3.75%) |
Oct 10, 2018 | 8.570 | 8.632 | 8.000 | 8.000 | 41,415 | -0.56(-6.54%) |
Oct 09, 2018 | 8.870 | 8.870 | 8.530 | 8.560 | 32,101 | -0.28(-3.17%) |
Oct 08, 2018 | 8.770 | 10.14 | 8.510 | 8.840 | 39,135 | +0.08(+0.91%) |
Oct 05, 2018 | 9.200 | 9.205 | 8.638 | 8.760 | 45,200 | -0.40(-4.37%) |
Oct 04, 2018 | 9.870 | 10.07 | 9.060 | 9.160 | 48,980 | -0.70(-7.10%) |
Oct 03, 2018 | 9.960 | 9.970 | 9.790 | 9.860 | 37,762 | -0.05(-0.50%) |
Oct 02, 2018 | 9.960 | 10.05 | 9.810 | 9.910 | 149,656 | -0.04(-0.40%) |
Oct 01, 2018 | 10.01 | 10.10 | 9.800 | 9.950 | 106,189 | -0.05(-0.50%) |
Sep 28, 2018 | 9.850 | 10.15 | 9.850 | 10.00 | 114,800 | +0.05(+0.50%) |
Sep 27, 2018 | 9.900 | 10.03 | 9.800 | 9.950 | 102,710 | +0.05(+0.51%) |
Sep 26, 2018 | 10.03 | 10.15 | 9.770 | 9.900 | 71,123 | -0.03(-0.30%) |
Sep 25, 2018 | 9.970 | 10.35 | 9.900 | 9.930 | 102,562 | +0.00(+0.00%) |
Sep 24, 2018 | 10.10 | 10.25 | 9.800 | 9.930 | 123,406 | -0.06(-0.60%) |
Sep 21, 2018 | 10.38 | 10.80 | 9.980 | 9.990 | 1,142,300 | -0.37(-3.57%) |
Sep 20, 2018 | 10.38 | 11.04 | 10.31 | 10.36 | 144,344 | +0.02(+0.19%) |
Sep 19, 2018 | 10.33 | 11.00 | 10.33 | 10.34 | 113,310 | -0.01(-0.10%) |
Sep 18, 2018 | 10.54 | 11.01 | 10.26 | 10.35 | 82,774 | -0.18(-1.71%) |
Sep 17, 2018 | 10.65 | 11.92 | 10.28 | 10.53 | 90,156 | -0.13(-1.22%) |
Sep 14, 2018 | 10.91 | 11.46 | 10.34 | 10.66 | 78,300 | -0.24(-2.20%) |
Sep 13, 2018 | 11.24 | 11.35 | 10.81 | 10.90 | 70,028 | -0.31(-2.77%) |
Sep 12, 2018 | 11.40 | 11.41 | 10.81 | 11.21 | 158,629 | -0.12(-1.06%) |
Sep 11, 2018 | 11.52 | 11.65 | 11.25 | 11.33 | 154,907 | -0.21(-1.82%) |
Sep 10, 2018 | 11.67 | 11.75 | 11.27 | 11.54 | 73,080 | -0.03(-0.26%) |
Sep 07, 2018 | 11.03 | 11.75 | 11.03 | 11.57 | 45,600 | +0.48(+4.33%) |
Sep 06, 2018 | 11.05 | 11.54 | 10.80 | 11.09 | 127,073 | +0.04(+0.36%) |
Sep 05, 2018 | 10.31 | 11.25 | 10.25 | 11.05 | 102,880 | +0.71(+6.87%) |