Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.100 | 7.390 | 6.650 | 6.720 | 22,800 | -0.69(-9.31%) |
Dec 28, 2018 | 7.820 | 7.820 | 7.400 | 7.410 | 17,000 | -0.53(-6.68%) |
Dec 27, 2018 | 9.450 | 9.450 | 7.260 | 7.940 | 49,553 | -1.10(-12.16%) |
Dec 26, 2018 | 8.700 | 9.039 | 8.700 | 9.039 | 13,703 | +0.37(+4.25%) |
Dec 24, 2018 | 8.545 | 9.000 | 8.545 | 8.670 | 7,000 | +0.23(+2.73%) |
Dec 21, 2018 | 8.920 | 8.920 | 8.340 | 8.440 | 13,900 | -0.07(-0.82%) |
Dec 20, 2018 | 9.176 | 9.176 | 8.500 | 8.510 | 14,324 | -0.50(-5.55%) |
Dec 19, 2018 | 8.890 | 9.020 | 8.663 | 9.010 | 1,496 | +0.01(+0.11%) |
Dec 18, 2018 | 8.710 | 9.438 | 8.530 | 9.000 | 8,069 | +0.20(+2.27%) |
Dec 17, 2018 | 8.970 | 9.079 | 8.501 | 8.800 | 4,915 | -0.40(-4.35%) |
Dec 14, 2018 | 8.900 | 9.210 | 8.900 | 9.200 | 4,200 | +0.25(+2.79%) |
Dec 13, 2018 | 9.071 | 9.071 | 8.950 | 8.950 | 1,571 | +0.01(+0.11%) |
Dec 12, 2018 | 8.931 | 9.111 | 8.931 | 8.940 | 1,637 | -0.06(-0.72%) |
Dec 11, 2018 | 9.020 | 9.382 | 8.960 | 9.005 | 1,832 | +0.11(+1.21%) |
Dec 10, 2018 | 8.760 | 8.940 | 8.760 | 8.897 | 7,936 | +0.14(+1.57%) |
Dec 07, 2018 | 8.550 | 8.760 | 8.350 | 8.760 | 6,100 | -0.04(-0.45%) |
Dec 06, 2018 | 8.338 | 8.800 | 8.231 | 8.800 | 2,116 | -0.09(-1.01%) |
Dec 04, 2018 | 8.920 | 9.000 | 8.880 | 8.890 | 3,200 | +0.05(+0.57%) |
Dec 03, 2018 | 8.470 | 8.950 | 8.330 | 8.840 | 14,210 | +0.37(+4.37%) |
Nov 30, 2018 | 8.450 | 8.470 | 8.320 | 8.470 | 2,300 | -0.18(-2.09%) |
Nov 29, 2018 | 8.600 | 8.744 | 8.547 | 8.651 | 1,841 | +0.05(+0.59%) |
Nov 28, 2018 | 8.760 | 8.760 | 8.589 | 8.600 | 1,770 | -0.16(-1.83%) |
Nov 27, 2018 | 8.210 | 8.805 | 8.210 | 8.760 | 6,168 | +0.57(+6.96%) |
Nov 26, 2018 | 8.240 | 8.510 | 8.000 | 8.190 | 7,062 | -0.13(-1.56%) |
Nov 23, 2018 | 8.070 | 8.320 | 8.070 | 8.320 | 300 | +0.12(+1.41%) |
Nov 21, 2018 | 8.204 | 8.204 | 8.204 | 0 | +0.06(+0.79%) | |
Nov 20, 2018 | 7.500 | 8.271 | 7.372 | 8.140 | 30,931 | +0.31(+3.96%) |
Nov 19, 2018 | 7.848 | 7.989 | 7.801 | 7.830 | 3,746 | -0.34(-4.16%) |
Nov 16, 2018 | 8.400 | 8.630 | 8.170 | 8.170 | 13,000 | -0.05(-0.61%) |
Nov 15, 2018 | 8.210 | 8.570 | 8.204 | 8.220 | 4,637 | +0.16(+1.98%) |
Nov 14, 2018 | 7.907 | 8.060 | 7.537 | 8.060 | 19,107 | +0.27(+3.47%) |
Nov 13, 2018 | 7.289 | 7.930 | 7.219 | 7.790 | 13,845 | +0.49(+6.71%) |
Nov 12, 2018 | 7.480 | 7.650 | 7.280 | 7.300 | 4,126 | -0.05(-0.68%) |
Nov 09, 2018 | 7.120 | 7.810 | 7.120 | 7.350 | 15,600 | -0.12(-1.64%) |
Nov 08, 2018 | 7.687 | 7.687 | 7.140 | 7.472 | 6,303 | -0.07(-0.90%) |
Nov 07, 2018 | 7.800 | 7.800 | 7.395 | 7.540 | 4,103 | -0.41(-5.16%) |
Nov 06, 2018 | 7.571 | 7.950 | 7.571 | 7.950 | 6,099 | +0.51(+6.85%) |
Nov 05, 2018 | 7.200 | 7.532 | 7.200 | 7.440 | 4,310 | +0.30(+4.20%) |
Nov 02, 2018 | 7.010 | 7.200 | 6.810 | 7.140 | 5,200 | +0.05(+0.76%) |
Nov 01, 2018 | 6.800 | 7.200 | 6.750 | 7.086 | 6,649 | +0.22(+3.14%) |
Oct 31, 2018 | 6.890 | 6.900 | 6.856 | 6.870 | 6,809 | +0.12(+1.78%) |
Oct 30, 2018 | 7.010 | 7.010 | 6.750 | 6.750 | 3,241 | -0.42(-5.83%) |
Oct 29, 2018 | 7.150 | 7.311 | 6.830 | 7.168 | 4,459 | +0.02(+0.25%) |
Oct 26, 2018 | 7.320 | 7.350 | 6.830 | 7.150 | 20,000 | +0.01(+0.14%) |
Oct 25, 2018 | 7.100 | 7.461 | 7.100 | 7.140 | 5,308 | +0.02(+0.28%) |
Oct 24, 2018 | 7.270 | 7.404 | 7.120 | 7.120 | 4,752 | -0.02(-0.28%) |
Oct 23, 2018 | 7.416 | 7.416 | 7.140 | 7.140 | 1,275 | -0.29(-3.88%) |
Oct 22, 2018 | 7.400 | 7.760 | 7.280 | 7.428 | 6,672 | -0.46(-5.86%) |
Oct 19, 2018 | 8.090 | 8.090 | 7.890 | 7.890 | 3,500 | -0.21(-2.59%) |
Oct 18, 2018 | 7.360 | 8.210 | 7.360 | 8.100 | 27,970 | +0.88(+12.19%) |
Oct 17, 2018 | 7.200 | 7.605 | 7.110 | 7.220 | 17,846 | +0.17(+2.41%) |
Oct 16, 2018 | 7.050 | 7.400 | 7.000 | 7.050 | 19,492 | +0.05(+0.71%) |
Oct 15, 2018 | 6.990 | 7.120 | 6.950 | 7.000 | 20,774 | +0.06(+0.86%) |
Oct 12, 2018 | 7.000 | 7.500 | 6.880 | 6.940 | 31,000 | -0.05(-0.72%) |
Oct 11, 2018 | 6.950 | 7.000 | 6.600 | 6.990 | 10,077 | +0.17(+2.49%) |
Oct 10, 2018 | 6.780 | 6.999 | 6.780 | 6.820 | 11,958 | -0.15(-2.15%) |
Oct 09, 2018 | 7.490 | 7.497 | 6.531 | 6.970 | 32,401 | -0.48(-6.44%) |
Oct 08, 2018 | 7.650 | 7.730 | 7.179 | 7.450 | 27,057 | -0.13(-1.72%) |
Oct 05, 2018 | 7.930 | 7.970 | 7.580 | 7.580 | 5,400 | -0.43(-5.37%) |
Oct 04, 2018 | 8.080 | 8.140 | 8.000 | 8.010 | 7,311 | -0.02(-0.25%) |
Oct 03, 2018 | 8.020 | 8.089 | 7.840 | 8.030 | 8,105 | -0.09(-1.11%) |
Oct 02, 2018 | 8.830 | 8.960 | 7.820 | 8.120 | 11,087 | -0.78(-8.76%) |