Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.080 | 8.220 | 8.030 | 8.170 | 243,800 | +0.09(+1.11%) |
Nov 29, 2018 | 8.090 | 8.150 | 7.970 | 8.080 | 100,677 | -0.07(-0.86%) |
Nov 28, 2018 | 8.180 | 8.340 | 8.050 | 8.150 | 189,181 | -0.02(-0.24%) |
Nov 27, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 110,044 | -0.04(-0.49%) |
Nov 26, 2018 | 7.940 | 8.370 | 7.940 | 8.210 | 206,925 | +0.32(+4.06%) |
Nov 23, 2018 | 8.090 | 8.330 | 7.870 | 7.890 | 87,700 | -0.29(-3.55%) |
Nov 21, 2018 | 8.180 | 8.180 | 8.180 | 0 | +0.06(+0.74%) | |
Nov 20, 2018 | 8.050 | 8.240 | 7.940 | 8.120 | 170,494 | -0.03(-0.37%) |
Nov 19, 2018 | 8.210 | 8.450 | 8.040 | 8.150 | 114,196 | -0.11(-1.33%) |
Nov 16, 2018 | 8.280 | 8.440 | 8.110 | 8.260 | 128,800 | -0.10(-1.20%) |
Nov 15, 2018 | 8.310 | 8.480 | 8.260 | 8.360 | 127,884 | +0.01(+0.12%) |
Nov 14, 2018 | 8.600 | 8.670 | 8.340 | 8.350 | 142,733 | -0.15(-1.76%) |
Nov 13, 2018 | 8.470 | 8.660 | 8.380 | 8.500 | 269,437 | +0.10(+1.19%) |
Nov 12, 2018 | 8.800 | 8.850 | 8.390 | 8.400 | 194,967 | -0.45(-5.08%) |
Nov 09, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 157,900 | -0.32(-3.49%) |
Nov 08, 2018 | 9.220 | 9.220 | 8.920 | 9.170 | 203,998 | -0.07(-0.76%) |
Nov 07, 2018 | 9.200 | 9.280 | 9.000 | 9.240 | 179,483 | +0.10(+1.09%) |
Nov 06, 2018 | 8.890 | 9.140 | 7.670 | 9.140 | 316,290 | +0.14(+1.56%) |
Nov 05, 2018 | 9.230 | 9.230 | 8.920 | 9.000 | 352,662 | -0.18(-1.96%) |
Nov 02, 2018 | 9.190 | 9.250 | 7.890 | 9.180 | 1,256,000 | +1.41(+18.15%) |
Nov 01, 2018 | 7.550 | 7.850 | 7.450 | 7.770 | 207,032 | +0.27(+3.60%) |
Oct 31, 2018 | 7.280 | 7.580 | 7.280 | 7.500 | 372,759 | +0.31(+4.31%) |
Oct 30, 2018 | 7.050 | 7.200 | 6.980 | 7.190 | 430,607 | +0.14(+1.99%) |
Oct 29, 2018 | 7.320 | 7.420 | 6.960 | 7.050 | 300,730 | -0.17(-2.35%) |
Oct 26, 2018 | 7.220 | 7.410 | 7.090 | 7.220 | 281,700 | -0.06(-0.82%) |
Oct 25, 2018 | 7.340 | 7.460 | 7.260 | 7.280 | 257,027 | +0.00(+0.00%) |
Oct 24, 2018 | 7.610 | 7.670 | 7.280 | 7.280 | 264,496 | -0.32(-4.21%) |
Oct 23, 2018 | 7.500 | 7.630 | 7.320 | 7.600 | 219,272 | -0.04(-0.52%) |
Oct 22, 2018 | 7.700 | 7.780 | 7.630 | 7.640 | 133,711 | -0.05(-0.65%) |
Oct 19, 2018 | 7.730 | 7.910 | 7.660 | 7.690 | 212,300 | -0.05(-0.65%) |
Oct 18, 2018 | 7.980 | 8.020 | 7.680 | 7.740 | 227,668 | -0.30(-3.73%) |
Oct 17, 2018 | 8.200 | 8.210 | 7.950 | 8.040 | 150,595 | -0.18(-2.19%) |
Oct 16, 2018 | 7.890 | 8.235 | 7.860 | 8.220 | 191,720 | +0.39(+4.98%) |
Oct 15, 2018 | 7.800 | 7.840 | 7.590 | 7.830 | 221,156 | +0.02(+0.26%) |
Oct 12, 2018 | 7.890 | 8.000 | 7.750 | 7.810 | 198,400 | +0.02(+0.26%) |
Oct 11, 2018 | 7.830 | 8.020 | 7.790 | 7.790 | 213,605 | -0.12(-1.52%) |
Oct 10, 2018 | 8.290 | 8.400 | 7.900 | 7.910 | 330,146 | -0.40(-4.81%) |
Oct 09, 2018 | 8.330 | 8.480 | 8.210 | 8.310 | 183,689 | -0.07(-0.84%) |
Oct 08, 2018 | 8.270 | 8.420 | 8.140 | 8.380 | 363,280 | +0.11(+1.33%) |
Oct 05, 2018 | 8.730 | 8.770 | 8.155 | 8.270 | 590,300 | -0.43(-4.94%) |
Oct 04, 2018 | 8.870 | 8.880 | 8.680 | 8.700 | 130,720 | -0.20(-2.25%) |
Oct 03, 2018 | 8.790 | 8.920 | 8.705 | 8.900 | 115,132 | +0.11(+1.25%) |
Oct 02, 2018 | 8.740 | 8.840 | 8.690 | 8.790 | 329,709 | +0.06(+0.69%) |
Oct 01, 2018 | 8.960 | 8.960 | 8.700 | 8.730 | 267,742 | -0.22(-2.46%) |
Sep 28, 2018 | 9.000 | 9.020 | 8.870 | 8.950 | 193,000 | -0.07(-0.78%) |
Sep 27, 2018 | 8.900 | 9.050 | 8.770 | 9.020 | 182,256 | +0.12(+1.35%) |
Sep 26, 2018 | 9.040 | 9.040 | 8.850 | 8.900 | 176,433 | -0.13(-1.44%) |
Sep 25, 2018 | 9.030 | 9.140 | 8.980 | 9.030 | 141,857 | +0.02(+0.22%) |
Sep 24, 2018 | 9.160 | 9.160 | 8.990 | 9.010 | 199,052 | -0.13(-1.42%) |
Sep 21, 2018 | 9.020 | 9.140 | 8.970 | 9.140 | 674,900 | +0.09(+0.99%) |
Sep 20, 2018 | 9.160 | 9.300 | 9.045 | 9.050 | 143,509 | -0.09(-0.98%) |
Sep 19, 2018 | 9.010 | 9.170 | 8.910 | 9.140 | 202,157 | +0.10(+1.11%) |
Sep 18, 2018 | 8.950 | 9.070 | 8.790 | 9.040 | 247,981 | +0.10(+1.12%) |
Sep 17, 2018 | 9.110 | 9.110 | 8.890 | 8.940 | 188,884 | -0.17(-1.87%) |
Sep 14, 2018 | 9.030 | 9.240 | 9.030 | 9.110 | 145,300 | +0.07(+0.77%) |
Sep 13, 2018 | 9.080 | 9.140 | 8.990 | 9.040 | 187,207 | -0.02(-0.22%) |
Sep 12, 2018 | 9.210 | 9.290 | 8.980 | 9.060 | 251,054 | -0.14(-1.52%) |
Sep 11, 2018 | 9.040 | 9.260 | 8.990 | 9.200 | 153,619 | +0.11(+1.21%) |
Sep 10, 2018 | 9.080 | 9.165 | 8.980 | 9.090 | 172,580 | +0.03(+0.33%) |
Sep 07, 2018 | 9.150 | 9.210 | 8.940 | 9.060 | 267,800 | -0.11(-1.20%) |
Sep 06, 2018 | 9.510 | 9.550 | 9.110 | 9.170 | 214,358 | -0.33(-3.47%) |
Sep 05, 2018 | 9.530 | 9.530 | 9.419 | 9.500 | 198,336 | -0.04(-0.42%) |