Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.370 | 6.535 | 6.310 | 6.340 | 66,900 | -0.10(-1.55%) |
Nov 29, 2018 | 6.570 | 6.570 | 6.360 | 6.440 | 46,985 | -0.16(-2.42%) |
Nov 28, 2018 | 6.550 | 6.700 | 6.360 | 6.600 | 58,710 | +0.07(+1.07%) |
Nov 27, 2018 | 6.520 | 6.760 | 6.441 | 6.530 | 49,098 | -0.04(-0.61%) |
Nov 26, 2018 | 6.750 | 6.890 | 6.370 | 6.570 | 121,147 | -0.15(-2.23%) |
Nov 23, 2018 | 6.710 | 6.790 | 6.630 | 6.720 | 22,800 | +0.01(+0.15%) |
Nov 21, 2018 | 6.710 | 6.710 | 6.710 | 0 | +0.27(+4.19%) | |
Nov 20, 2018 | 6.300 | 6.730 | 6.300 | 6.440 | 107,464 | -0.10(-1.53%) |
Nov 19, 2018 | 6.120 | 6.660 | 6.120 | 6.540 | 211,129 | -0.06(-0.91%) |
Nov 16, 2018 | 7.190 | 7.190 | 6.550 | 6.600 | 142,800 | -0.63(-8.71%) |
Nov 15, 2018 | 7.300 | 7.590 | 7.200 | 7.230 | 90,107 | -0.05(-0.69%) |
Nov 14, 2018 | 7.800 | 8.010 | 7.060 | 7.280 | 216,327 | -0.61(-7.73%) |
Nov 13, 2018 | 7.750 | 8.220 | 7.350 | 7.890 | 290,826 | +0.32(+4.23%) |
Nov 12, 2018 | 7.830 | 8.270 | 7.510 | 7.570 | 196,066 | -0.51(-6.31%) |
Nov 09, 2018 | 9.240 | 9.300 | 7.840 | 8.080 | 404,000 | -1.15(-12.46%) |
Nov 08, 2018 | 10.50 | 10.53 | 8.730 | 9.230 | 367,972 | -1.24(-11.84%) |
Nov 07, 2018 | 9.670 | 10.49 | 9.310 | 10.47 | 380,880 | +1.00(+10.56%) |
Nov 06, 2018 | 9.460 | 9.610 | 9.010 | 9.470 | 153,820 | +0.01(+0.11%) |
Nov 05, 2018 | 9.740 | 9.790 | 9.070 | 9.460 | 226,018 | -0.23(-2.37%) |
Nov 02, 2018 | 9.820 | 9.930 | 9.350 | 9.690 | 126,400 | -0.02(-0.21%) |
Nov 01, 2018 | 9.430 | 9.830 | 9.381 | 9.710 | 240,104 | +0.34(+3.63%) |
Oct 31, 2018 | 9.160 | 9.380 | 8.970 | 9.370 | 140,012 | +0.39(+4.34%) |
Oct 30, 2018 | 9.000 | 9.400 | 8.650 | 8.980 | 281,227 | -0.02(-0.22%) |
Oct 29, 2018 | 8.440 | 9.000 | 8.440 | 9.000 | 238,979 | +0.60(+7.14%) |
Oct 26, 2018 | 8.380 | 8.440 | 8.115 | 8.400 | 86,600 | +0.01(+0.12%) |
Oct 25, 2018 | 8.300 | 8.490 | 8.060 | 8.390 | 115,421 | +0.22(+2.69%) |
Oct 24, 2018 | 7.800 | 8.440 | 7.800 | 8.170 | 159,771 | +0.18(+2.25%) |
Oct 23, 2018 | 7.920 | 8.060 | 7.640 | 7.990 | 132,145 | +0.07(+0.88%) |
Oct 22, 2018 | 7.530 | 8.245 | 7.530 | 7.920 | 164,425 | +0.25(+3.26%) |
Oct 19, 2018 | 7.700 | 7.700 | 7.310 | 7.670 | 71,200 | +0.03(+0.39%) |
Oct 18, 2018 | 7.620 | 7.690 | 7.455 | 7.640 | 124,539 | +0.02(+0.26%) |
Oct 17, 2018 | 7.300 | 7.630 | 7.220 | 7.620 | 47,634 | +0.10(+1.33%) |
Oct 16, 2018 | 7.400 | 7.520 | 6.945 | 7.520 | 41,790 | +0.37(+5.17%) |
Oct 15, 2018 | 7.200 | 7.240 | 6.770 | 7.150 | 58,286 | +0.01(+0.14%) |
Oct 12, 2018 | 7.140 | 7.240 | 6.820 | 7.140 | 54,200 | +0.03(+0.42%) |
Oct 11, 2018 | 7.290 | 7.350 | 7.080 | 7.110 | 99,252 | -0.18(-2.47%) |
Oct 10, 2018 | 7.550 | 7.550 | 7.110 | 7.290 | 60,700 | -0.25(-3.32%) |
Oct 09, 2018 | 7.750 | 7.750 | 7.200 | 7.540 | 85,628 | -0.21(-2.71%) |
Oct 08, 2018 | 7.740 | 7.800 | 7.680 | 7.750 | 286,366 | +0.08(+1.04%) |
Oct 05, 2018 | 7.420 | 7.690 | 7.420 | 7.670 | 120,300 | +0.20(+2.68%) |
Oct 04, 2018 | 7.400 | 7.500 | 7.150 | 7.470 | 103,015 | +0.18(+2.47%) |
Oct 03, 2018 | 7.120 | 7.290 | 6.860 | 7.290 | 136,188 | +0.17(+2.39%) |
Oct 02, 2018 | 7.180 | 7.230 | 7.000 | 7.120 | 64,031 | +0.05(+0.71%) |
Oct 01, 2018 | 6.650 | 7.100 | 6.650 | 7.070 | 156,195 | +0.47(+7.12%) |
Sep 28, 2018 | 6.700 | 6.730 | 6.600 | 6.600 | 40,000 | +0.00(+0.00%) |
Sep 27, 2018 | 6.600 | 6.750 | 6.250 | 6.600 | 42,586 | -0.05(-0.75%) |
Sep 26, 2018 | 6.950 | 6.950 | 5.950 | 6.650 | 252,931 | +0.00(+0.00%) |
Sep 25, 2018 | 6.800 | 6.800 | 6.460 | 6.650 | 104,118 | -0.15(-2.21%) |
Sep 24, 2018 | 6.850 | 6.850 | 6.530 | 6.800 | 96,700 | +0.50(+7.94%) |
Sep 21, 2018 | 5.950 | 6.300 | 5.950 | 6.300 | 57,500 | +0.25(+4.13%) |
Sep 20, 2018 | 5.920 | 6.062 | 5.900 | 6.050 | 38,763 | +0.15(+2.54%) |
Sep 19, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 14,970 | +0.15(+2.61%) |
Sep 18, 2018 | 5.700 | 5.800 | 5.700 | 5.750 | 9,400 | +0.05(+0.88%) |
Sep 17, 2018 | 5.850 | 5.850 | 5.700 | 5.700 | 10,595 | -0.10(-1.72%) |
Sep 14, 2018 | 5.750 | 5.950 | 5.700 | 5.800 | 15,000 | +0.05(+0.87%) |
Sep 13, 2018 | 5.850 | 5.850 | 5.750 | 5.750 | 23,790 | -0.05(-0.86%) |
Sep 12, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 17,694 | -0.15(-2.52%) |
Sep 11, 2018 | 5.900 | 6.000 | 5.800 | 5.950 | 21,865 | +0.08(+1.28%) |
Sep 10, 2018 | 6.000 | 6.012 | 5.808 | 5.875 | 18,295 | -0.08(-1.26%) |
Sep 07, 2018 | 6.100 | 6.100 | 5.950 | 5.950 | 42,000 | -0.10(-1.65%) |
Sep 06, 2018 | 5.950 | 6.100 | 5.900 | 6.050 | 36,393 | +0.15(+2.54%) |
Sep 05, 2018 | 5.900 | 5.900 | 5.850 | 5.900 | 11,712 | +0.00(+0.00%) |