Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.310 | 8.490 | 8.120 | 8.320 | 265,400 | -0.07(-0.83%) |
Dec 28, 2018 | 8.120 | 8.390 | 8.080 | 8.390 | 99,700 | +0.21(+2.57%) |
Dec 27, 2018 | 8.000 | 8.230 | 8.000 | 8.180 | 42,869 | +0.08(+0.99%) |
Dec 26, 2018 | 8.100 | 8.400 | 8.020 | 8.100 | 98,884 | +0.00(+0.00%) |
Dec 24, 2018 | 7.850 | 8.180 | 7.755 | 8.100 | 35,200 | +0.12(+1.50%) |
Dec 21, 2018 | 8.200 | 8.450 | 7.500 | 7.980 | 85,400 | -0.19(-2.33%) |
Dec 20, 2018 | 8.400 | 8.500 | 8.140 | 8.170 | 88,688 | -0.14(-1.68%) |
Dec 19, 2018 | 8.280 | 8.500 | 8.050 | 8.310 | 113,218 | +0.03(+0.36%) |
Dec 18, 2018 | 8.226 | 8.280 | 7.605 | 8.280 | 79,847 | +0.23(+2.86%) |
Dec 17, 2018 | 8.180 | 8.300 | 7.990 | 8.050 | 44,024 | -0.17(-2.07%) |
Dec 14, 2018 | 7.890 | 8.340 | 7.470 | 8.220 | 95,200 | +0.34(+4.26%) |
Dec 13, 2018 | 8.096 | 8.200 | 7.812 | 7.884 | 44,986 | -0.18(-2.18%) |
Dec 12, 2018 | 7.950 | 8.180 | 7.841 | 8.060 | 46,994 | +0.11(+1.38%) |
Dec 11, 2018 | 7.470 | 7.950 | 7.070 | 7.950 | 125,605 | +0.46(+6.14%) |
Dec 10, 2018 | 7.290 | 7.600 | 7.290 | 7.490 | 31,613 | +0.14(+1.90%) |
Dec 07, 2018 | 7.350 | 7.390 | 7.130 | 7.350 | 34,900 | -0.04(-0.54%) |
Dec 06, 2018 | 7.080 | 7.400 | 6.555 | 7.390 | 70,970 | +0.19(+2.64%) |
Dec 04, 2018 | 7.400 | 7.400 | 7.200 | 7.200 | 17,300 | -0.29(-3.87%) |
Dec 03, 2018 | 7.340 | 7.490 | 7.070 | 7.490 | 54,103 | +0.49(+7.00%) |
Nov 30, 2018 | 6.960 | 7.250 | 6.920 | 7.000 | 64,000 | +0.00(+0.00%) |
Nov 29, 2018 | 6.870 | 7.000 | 6.651 | 7.000 | 45,884 | +0.10(+1.45%) |
Nov 28, 2018 | 6.380 | 6.990 | 6.380 | 6.900 | 73,793 | +0.62(+9.87%) |
Nov 27, 2018 | 6.270 | 6.540 | 6.173 | 6.280 | 9,678 | -0.16(-2.48%) |
Nov 26, 2018 | 5.870 | 6.440 | 5.870 | 6.440 | 130,030 | +0.83(+14.80%) |
Nov 23, 2018 | 5.720 | 5.990 | 5.400 | 5.610 | 12,400 | -0.19(-3.28%) |
Nov 21, 2018 | 5.800 | 5.800 | 5.800 | 0 | -0.10(-1.69%) | |
Nov 20, 2018 | 5.810 | 6.200 | 5.800 | 5.900 | 37,225 | +0.15(+2.61%) |
Nov 19, 2018 | 6.460 | 6.500 | 5.730 | 5.750 | 81,711 | -0.69(-10.71%) |
Nov 16, 2018 | 7.020 | 7.310 | 6.000 | 6.440 | 214,600 | -0.56(-8.00%) |
Nov 15, 2018 | 7.900 | 7.900 | 7.000 | 7.000 | 76,490 | -0.58(-7.65%) |
Nov 14, 2018 | 8.070 | 8.080 | 7.200 | 7.580 | 53,581 | -0.12(-1.56%) |
Nov 13, 2018 | 7.610 | 8.000 | 7.400 | 7.700 | 67,823 | +0.20(+2.67%) |
Nov 12, 2018 | 7.820 | 7.820 | 7.350 | 7.500 | 31,290 | -0.25(-3.23%) |
Nov 09, 2018 | 7.740 | 8.000 | 7.550 | 7.750 | 53,400 | -0.14(-1.77%) |
Nov 08, 2018 | 8.120 | 8.209 | 7.740 | 7.890 | 87,644 | -0.41(-4.94%) |
Nov 07, 2018 | 8.340 | 8.360 | 7.740 | 8.300 | 51,613 | +0.19(+2.34%) |
Nov 06, 2018 | 7.880 | 8.170 | 7.880 | 8.110 | 61,182 | +0.34(+4.38%) |
Nov 05, 2018 | 7.600 | 7.970 | 7.489 | 7.770 | 30,946 | +0.17(+2.24%) |
Nov 02, 2018 | 7.250 | 7.740 | 7.240 | 7.600 | 111,400 | +0.40(+5.56%) |
Nov 01, 2018 | 6.850 | 7.300 | 6.784 | 7.200 | 57,177 | +0.40(+5.88%) |
Oct 31, 2018 | 6.800 | 7.000 | 6.700 | 6.800 | 33,623 | +0.10(+1.49%) |
Oct 30, 2018 | 6.260 | 6.800 | 6.260 | 6.700 | 27,582 | +0.50(+8.06%) |
Oct 29, 2018 | 7.020 | 7.320 | 6.110 | 6.200 | 56,274 | -0.80(-11.43%) |
Oct 26, 2018 | 7.000 | 7.310 | 7.000 | 7.000 | 43,000 | -0.20(-2.78%) |
Oct 25, 2018 | 7.100 | 7.500 | 6.725 | 7.200 | 54,550 | +0.06(+0.84%) |
Oct 24, 2018 | 7.420 | 7.630 | 6.720 | 7.140 | 92,092 | -0.36(-4.80%) |
Oct 23, 2018 | 7.630 | 7.970 | 7.150 | 7.500 | 100,781 | -0.17(-2.22%) |
Oct 22, 2018 | 7.610 | 7.830 | 7.500 | 7.670 | 46,361 | +0.13(+1.72%) |
Oct 19, 2018 | 7.850 | 7.910 | 7.500 | 7.540 | 40,900 | -0.27(-3.46%) |
Oct 18, 2018 | 8.060 | 8.200 | 7.810 | 7.810 | 19,221 | -0.32(-3.94%) |
Oct 17, 2018 | 8.020 | 8.240 | 7.725 | 8.130 | 85,907 | +0.05(+0.62%) |
Oct 16, 2018 | 7.690 | 8.120 | 7.390 | 8.080 | 110,087 | +0.48(+6.32%) |
Oct 15, 2018 | 7.490 | 7.650 | 6.890 | 7.600 | 69,796 | -0.20(-2.56%) |
Oct 12, 2018 | 8.060 | 8.200 | 7.600 | 7.800 | 85,800 | +0.00(+0.00%) |
Oct 11, 2018 | 7.560 | 7.959 | 7.560 | 7.800 | 191,830 | +0.12(+1.56%) |
Oct 10, 2018 | 8.350 | 8.390 | 7.580 | 7.680 | 262,501 | -0.71(-8.46%) |
Oct 09, 2018 | 8.600 | 8.750 | 8.350 | 8.390 | 156,445 | -0.38(-4.33%) |
Oct 08, 2018 | 9.180 | 9.180 | 8.610 | 8.770 | 88,454 | -0.33(-3.63%) |
Oct 05, 2018 | 8.990 | 9.270 | 8.620 | 9.100 | 117,900 | +0.10(+1.11%) |
Oct 04, 2018 | 9.300 | 9.300 | 8.890 | 9.000 | 100,933 | -0.35(-3.74%) |
Oct 03, 2018 | 9.150 | 9.370 | 9.050 | 9.350 | 162,732 | +0.19(+2.07%) |
Oct 02, 2018 | 9.470 | 9.550 | 9.000 | 9.160 | 368,357 | -0.44(-4.58%) |