Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.454 | 7.456 | 7.203 | 7.286 | 195,464 | +0.03(+0.37%) |
Dec 28, 2018 | 7.279 | 7.505 | 7.136 | 7.259 | 210,500 | +0.12(+1.65%) |
Dec 27, 2018 | 6.794 | 7.141 | 6.661 | 7.141 | 295,818 | +0.12(+1.65%) |
Dec 26, 2018 | 6.442 | 7.026 | 6.305 | 7.026 | 200,080 | +0.72(+11.49%) |
Dec 24, 2018 | 6.644 | 6.671 | 6.299 | 6.301 | 125,761 | -0.40(-5.92%) |
Dec 21, 2018 | 6.987 | 7.164 | 6.666 | 6.698 | 319,711 | -0.22(-3.19%) |
Dec 20, 2018 | 7.085 | 7.239 | 6.784 | 6.919 | 230,580 | -0.13(-1.84%) |
Dec 19, 2018 | 7.634 | 7.686 | 6.975 | 7.048 | 305,942 | -0.67(-8.69%) |
Dec 18, 2018 | 7.651 | 7.915 | 7.651 | 7.720 | 111,923 | +0.21(+2.80%) |
Dec 17, 2018 | 7.661 | 7.920 | 7.413 | 7.509 | 118,844 | -0.20(-2.64%) |
Dec 14, 2018 | 7.786 | 8.013 | 7.712 | 7.712 | 67,780 | -0.22(-2.78%) |
Dec 13, 2018 | 8.070 | 8.115 | 7.858 | 7.933 | 76,771 | +0.00(+0.03%) |
Dec 12, 2018 | 8.009 | 8.168 | 7.825 | 7.930 | 154,821 | +0.21(+2.66%) |
Dec 11, 2018 | 7.994 | 8.045 | 7.641 | 7.724 | 174,493 | +0.05(+0.70%) |
Dec 10, 2018 | 7.494 | 7.715 | 7.447 | 7.671 | 128,141 | +0.28(+3.78%) |
Dec 07, 2018 | 8.048 | 8.048 | 7.328 | 7.391 | 154,751 | -0.60(-7.48%) |
Dec 06, 2018 | 7.538 | 7.989 | 7.538 | 7.989 | 178,238 | -0.01(-0.18%) |
Dec 04, 2018 | 8.861 | 8.861 | 7.991 | 8.004 | 62,064 | -0.91(-10.22%) |
Dec 03, 2018 | 9.084 | 9.084 | 8.741 | 8.915 | 178,005 | +0.44(+5.14%) |
Nov 30, 2018 | 8.097 | 8.479 | 8.097 | 8.479 | 57,164 | +0.32(+3.90%) |
Nov 29, 2018 | 8.305 | 8.305 | 8.160 | 8.160 | 64,317 | -0.15(-1.80%) |
Nov 28, 2018 | 8.146 | 8.310 | 7.862 | 8.310 | 83,868 | +0.33(+4.11%) |
Nov 27, 2018 | 7.800 | 8.094 | 7.764 | 7.982 | 61,520 | +0.07(+0.84%) |
Nov 26, 2018 | 7.820 | 7.915 | 7.668 | 7.915 | 72,173 | +0.32(+4.16%) |
Nov 23, 2018 | 7.526 | 7.724 | 7.526 | 7.600 | 32,256 | -0.04(-0.58%) |
Nov 21, 2018 | 7.644 | 7.644 | 7.644 | 0 | -0.02(-0.29%) | |
Nov 20, 2018 | 7.230 | 7.847 | 7.178 | 7.666 | 203,039 | +0.03(+0.38%) |
Nov 19, 2018 | 8.246 | 8.246 | 7.626 | 7.636 | 266,393 | -0.66(-7.97%) |
Nov 16, 2018 | 7.871 | 8.346 | 7.842 | 8.297 | 288,679 | -0.34(-3.89%) |
Nov 15, 2018 | 8.126 | 8.709 | 8.126 | 8.633 | 162,260 | +0.52(+6.37%) |
Nov 14, 2018 | 8.315 | 8.376 | 8.011 | 8.116 | 124,944 | -0.00(-0.03%) |
Nov 13, 2018 | 8.170 | 8.430 | 8.057 | 8.119 | 188,568 | +0.25(+3.24%) |
Nov 12, 2018 | 8.263 | 8.263 | 7.825 | 7.864 | 205,048 | -0.84(-9.60%) |
Nov 09, 2018 | 8.817 | 8.817 | 8.591 | 8.699 | 173,125 | -0.28(-3.11%) |
Nov 08, 2018 | 8.920 | 9.111 | 8.878 | 8.978 | 152,893 | -0.12(-1.29%) |
Nov 07, 2018 | 9.084 | 9.138 | 8.927 | 9.096 | 94,137 | +0.25(+2.88%) |
Nov 06, 2018 | 8.795 | 8.911 | 8.741 | 8.841 | 62,954 | +0.12(+1.32%) |
Nov 05, 2018 | 8.765 | 8.765 | 8.418 | 8.726 | 77,371 | -0.04(-0.47%) |
Nov 02, 2018 | 9.177 | 9.177 | 8.613 | 8.768 | 112,695 | -0.34(-3.69%) |
Nov 01, 2018 | 8.596 | 9.140 | 8.481 | 9.103 | 155,437 | +0.68(+8.05%) |
Oct 31, 2018 | 8.572 | 8.586 | 8.305 | 8.425 | 181,908 | +0.14(+1.65%) |
Oct 30, 2018 | 7.587 | 8.288 | 7.587 | 8.288 | 246,488 | +0.72(+9.51%) |
Oct 29, 2018 | 8.048 | 8.163 | 7.298 | 7.568 | 149,063 | -0.24(-3.07%) |
Oct 26, 2018 | 7.619 | 8.062 | 7.555 | 7.808 | 156,384 | -0.20(-2.48%) |
Oct 25, 2018 | 7.720 | 8.109 | 7.641 | 8.006 | 287,576 | +0.39(+5.18%) |
Oct 24, 2018 | 8.525 | 8.525 | 7.592 | 7.612 | 203,851 | -1.14(-13.04%) |
Oct 23, 2018 | 8.408 | 8.858 | 8.275 | 8.753 | 122,249 | -0.17(-1.89%) |
Oct 22, 2018 | 8.866 | 9.015 | 8.738 | 8.922 | 55,800 | +0.11(+1.22%) |
Oct 19, 2018 | 9.216 | 9.253 | 8.736 | 8.814 | 113,920 | -0.27(-3.02%) |
Oct 18, 2018 | 9.463 | 9.463 | 9.071 | 9.089 | 42,864 | -0.45(-4.68%) |
Oct 17, 2018 | 9.767 | 9.767 | 9.434 | 9.534 | 157,544 | -0.10(-0.99%) |
Oct 16, 2018 | 9.238 | 9.630 | 9.238 | 9.630 | 101,380 | +0.60(+6.59%) |
Oct 15, 2018 | 9.179 | 9.245 | 9.010 | 9.035 | 49,557 | -0.22(-2.36%) |
Oct 12, 2018 | 9.417 | 9.417 | 8.976 | 9.253 | 83,296 | +0.34(+3.85%) |
Oct 11, 2018 | 9.120 | 9.453 | 8.768 | 8.910 | 369,840 | -0.29(-3.12%) |
Oct 10, 2018 | 9.872 | 9.872 | 9.179 | 9.196 | 260,664 | -0.91(-9.04%) |
Oct 09, 2018 | 10.22 | 10.22 | 10.05 | 10.11 | 86,126 | -0.04(-0.43%) |
Oct 08, 2018 | 10.28 | 10.41 | 9.981 | 10.15 | 98,636 | -0.19(-1.87%) |
Oct 05, 2018 | 10.78 | 10.78 | 10.20 | 10.35 | 61,247 | -0.53(-4.86%) |
Oct 04, 2018 | 11.15 | 11.15 | 10.71 | 10.88 | 96,930 | -0.38(-3.39%) |
Oct 03, 2018 | 11.35 | 11.44 | 11.18 | 11.26 | 61,778 | +0.04(+0.37%) |
Oct 02, 2018 | 11.23 | 11.51 | 11.17 | 11.22 | 94,929 | +0.14(+1.26%) |