Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.810 | 6.920 | 6.620 | 6.870 | 111,100 | +0.01(+0.15%) |
Nov 29, 2018 | 6.980 | 7.000 | 6.830 | 6.860 | 181,480 | -0.05(-0.72%) |
Nov 28, 2018 | 6.880 | 7.080 | 6.850 | 6.910 | 192,912 | +0.03(+0.44%) |
Nov 27, 2018 | 7.380 | 7.480 | 6.760 | 6.880 | 377,098 | -0.57(-7.65%) |
Nov 26, 2018 | 7.390 | 7.530 | 7.250 | 7.450 | 86,184 | +0.08(+1.09%) |
Nov 23, 2018 | 7.270 | 7.520 | 7.200 | 7.370 | 55,800 | -0.26(-3.41%) |
Nov 21, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.32(+4.38%) | |
Nov 20, 2018 | 7.410 | 7.520 | 7.160 | 7.310 | 104,556 | -0.27(-3.56%) |
Nov 19, 2018 | 7.380 | 7.640 | 7.200 | 7.580 | 121,331 | +0.18(+2.43%) |
Nov 16, 2018 | 7.780 | 7.820 | 7.350 | 7.400 | 112,800 | -0.37(-4.76%) |
Nov 15, 2018 | 7.250 | 7.810 | 7.250 | 7.770 | 135,703 | +0.33(+4.44%) |
Nov 14, 2018 | 7.810 | 7.810 | 7.410 | 7.440 | 121,253 | -0.13(-1.72%) |
Nov 13, 2018 | 7.710 | 7.900 | 7.530 | 7.570 | 136,790 | -0.17(-2.20%) |
Nov 12, 2018 | 7.960 | 8.050 | 7.740 | 7.740 | 148,796 | -0.18(-2.27%) |
Nov 09, 2018 | 7.830 | 8.120 | 7.790 | 7.920 | 114,400 | -0.04(-0.50%) |
Nov 08, 2018 | 8.300 | 8.420 | 7.830 | 7.960 | 132,464 | -0.40(-4.78%) |
Nov 07, 2018 | 8.190 | 8.410 | 8.060 | 8.360 | 54,518 | +0.27(+3.34%) |
Nov 06, 2018 | 8.010 | 8.160 | 7.870 | 8.090 | 86,315 | +0.09(+1.12%) |
Nov 05, 2018 | 7.890 | 8.090 | 7.830 | 8.000 | 178,077 | +0.01(+0.13%) |
Nov 02, 2018 | 8.270 | 8.350 | 7.795 | 7.990 | 143,600 | -0.24(-2.92%) |
Nov 01, 2018 | 8.280 | 8.620 | 8.195 | 8.230 | 154,148 | +0.00(+0.00%) |
Oct 31, 2018 | 8.430 | 8.480 | 8.140 | 8.230 | 145,881 | -0.12(-1.44%) |
Oct 30, 2018 | 8.480 | 8.500 | 8.210 | 8.350 | 142,060 | -0.23(-2.68%) |
Oct 29, 2018 | 8.750 | 9.070 | 8.450 | 8.580 | 143,782 | -0.10(-1.15%) |
Oct 26, 2018 | 8.700 | 8.880 | 8.460 | 8.680 | 82,300 | -0.13(-1.48%) |
Oct 25, 2018 | 8.680 | 8.860 | 8.420 | 8.810 | 123,425 | +0.22(+2.56%) |
Oct 24, 2018 | 9.380 | 9.440 | 8.550 | 8.590 | 140,742 | -0.90(-9.48%) |
Oct 23, 2018 | 9.490 | 9.680 | 9.160 | 9.490 | 118,254 | -0.14(-1.45%) |
Oct 22, 2018 | 9.570 | 9.770 | 9.370 | 9.630 | 160,072 | +0.22(+2.34%) |
Oct 19, 2018 | 9.480 | 10.15 | 9.370 | 9.410 | 262,000 | -0.02(-0.21%) |
Oct 18, 2018 | 9.310 | 9.830 | 8.900 | 9.430 | 238,422 | +0.05(+0.53%) |
Oct 17, 2018 | 9.730 | 9.730 | 9.160 | 9.380 | 80,535 | -0.37(-3.79%) |
Oct 16, 2018 | 9.430 | 9.770 | 9.150 | 9.750 | 97,139 | +0.45(+4.84%) |
Oct 15, 2018 | 8.970 | 9.360 | 8.840 | 9.300 | 84,912 | +0.34(+3.79%) |
Oct 12, 2018 | 8.900 | 9.150 | 8.720 | 8.960 | 99,500 | +0.13(+1.47%) |
Oct 11, 2018 | 9.070 | 9.190 | 8.800 | 8.830 | 90,779 | -0.36(-3.92%) |
Oct 10, 2018 | 9.990 | 10.09 | 9.180 | 9.190 | 150,476 | -0.79(-7.92%) |
Oct 09, 2018 | 9.450 | 10.19 | 9.240 | 9.980 | 224,940 | +0.63(+6.74%) |
Oct 08, 2018 | 9.100 | 9.510 | 8.960 | 9.350 | 114,414 | +0.32(+3.54%) |
Oct 05, 2018 | 9.100 | 9.130 | 8.845 | 9.030 | 78,700 | -0.05(-0.55%) |
Oct 04, 2018 | 9.500 | 9.640 | 9.050 | 9.080 | 94,850 | -0.42(-4.42%) |
Oct 03, 2018 | 9.110 | 9.554 | 9.080 | 9.500 | 128,842 | +0.39(+4.28%) |
Oct 02, 2018 | 9.340 | 9.360 | 9.070 | 9.110 | 124,320 | -0.26(-2.77%) |
Oct 01, 2018 | 9.390 | 9.570 | 9.280 | 9.370 | 70,737 | -0.01(-0.11%) |
Sep 28, 2018 | 9.060 | 9.500 | 8.920 | 9.380 | 160,400 | +0.25(+2.74%) |
Sep 27, 2018 | 8.690 | 9.140 | 8.570 | 9.130 | 119,659 | +0.47(+5.43%) |
Sep 26, 2018 | 9.590 | 9.610 | 8.570 | 8.660 | 150,831 | -0.96(-9.98%) |
Sep 25, 2018 | 9.790 | 9.840 | 9.560 | 9.620 | 151,442 | -0.08(-0.82%) |
Sep 24, 2018 | 9.650 | 9.790 | 9.325 | 9.700 | 200,421 | -0.01(-0.10%) |
Sep 21, 2018 | 9.430 | 9.720 | 9.340 | 9.710 | 400,800 | +0.29(+3.08%) |
Sep 20, 2018 | 9.390 | 9.490 | 9.130 | 9.420 | 88,193 | +0.10(+1.07%) |
Sep 19, 2018 | 9.110 | 9.460 | 9.110 | 9.320 | 100,977 | +0.22(+2.42%) |
Sep 18, 2018 | 8.860 | 9.170 | 8.860 | 9.100 | 135,949 | +0.31(+3.53%) |
Sep 17, 2018 | 8.830 | 8.980 | 8.760 | 8.790 | 76,048 | -0.03(-0.34%) |
Sep 14, 2018 | 8.830 | 8.990 | 8.800 | 8.820 | 82,600 | -0.04(-0.45%) |
Sep 13, 2018 | 8.920 | 9.040 | 8.740 | 8.860 | 124,899 | -0.14(-1.56%) |
Sep 12, 2018 | 8.560 | 9.070 | 8.560 | 9.000 | 193,728 | +0.50(+5.88%) |
Sep 11, 2018 | 8.300 | 8.510 | 8.250 | 8.500 | 138,511 | +0.20(+2.41%) |
Sep 10, 2018 | 8.270 | 8.330 | 8.010 | 8.300 | 136,725 | +0.08(+0.97%) |
Sep 07, 2018 | 8.200 | 8.310 | 8.090 | 8.220 | 84,700 | -0.06(-0.72%) |
Sep 06, 2018 | 8.600 | 8.650 | 8.250 | 8.280 | 125,148 | -0.34(-3.94%) |
Sep 05, 2018 | 8.430 | 8.660 | 8.210 | 8.620 | 123,163 | +0.18(+2.13%) |