Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.203 | 8.590 | 8.203 | 8.590 | 56,421 | +0.32(+3.90%) |
Nov 29, 2018 | 8.414 | 8.414 | 8.268 | 8.268 | 63,481 | -0.15(-1.80%) |
Nov 28, 2018 | 8.253 | 8.419 | 7.965 | 8.419 | 82,777 | +0.33(+4.11%) |
Nov 27, 2018 | 7.903 | 8.201 | 7.866 | 8.087 | 60,721 | +0.07(+0.84%) |
Nov 26, 2018 | 7.923 | 8.020 | 7.769 | 8.020 | 71,235 | +0.32(+4.16%) |
Nov 23, 2018 | 7.625 | 7.826 | 7.625 | 7.700 | 31,837 | -0.04(-0.58%) |
Nov 21, 2018 | 7.744 | 7.744 | 7.744 | 0 | -0.02(-0.29%) | |
Nov 20, 2018 | 7.325 | 7.950 | 7.273 | 7.767 | 200,399 | +0.03(+0.38%) |
Nov 19, 2018 | 8.355 | 8.355 | 7.727 | 7.737 | 262,930 | -0.67(-7.97%) |
Nov 16, 2018 | 7.975 | 8.456 | 7.945 | 8.407 | 284,926 | -0.34(-3.89%) |
Nov 15, 2018 | 8.233 | 8.824 | 8.233 | 8.747 | 160,151 | +0.52(+6.37%) |
Nov 14, 2018 | 8.424 | 8.486 | 8.116 | 8.223 | 123,320 | -0.00(-0.03%) |
Nov 13, 2018 | 8.278 | 8.541 | 8.164 | 8.226 | 186,116 | +0.26(+3.24%) |
Nov 12, 2018 | 8.372 | 8.372 | 7.928 | 7.968 | 202,382 | -0.85(-9.60%) |
Nov 09, 2018 | 8.933 | 8.933 | 8.705 | 8.814 | 170,875 | -0.28(-3.11%) |
Nov 08, 2018 | 9.037 | 9.231 | 8.995 | 9.097 | 150,906 | -0.12(-1.29%) |
Nov 07, 2018 | 9.203 | 9.258 | 9.045 | 9.216 | 92,913 | +0.26(+2.88%) |
Nov 06, 2018 | 8.911 | 9.028 | 8.856 | 8.958 | 62,135 | +0.12(+1.32%) |
Nov 05, 2018 | 8.881 | 8.881 | 8.528 | 8.841 | 76,365 | -0.04(-0.47%) |
Nov 02, 2018 | 9.298 | 9.298 | 8.727 | 8.883 | 111,230 | -0.34(-3.69%) |
Nov 01, 2018 | 8.710 | 9.260 | 8.593 | 9.223 | 153,416 | +0.69(+8.05%) |
Oct 31, 2018 | 8.685 | 8.700 | 8.414 | 8.536 | 179,543 | +0.14(+1.65%) |
Oct 30, 2018 | 7.687 | 8.397 | 7.687 | 8.397 | 243,283 | +0.73(+9.51%) |
Oct 29, 2018 | 8.154 | 8.270 | 7.394 | 7.667 | 147,125 | -0.24(-3.07%) |
Oct 26, 2018 | 7.719 | 8.169 | 7.655 | 7.911 | 154,351 | -0.20(-2.48%) |
Oct 25, 2018 | 7.821 | 8.216 | 7.742 | 8.112 | 283,838 | +0.40(+5.18%) |
Oct 24, 2018 | 8.638 | 8.638 | 7.692 | 7.712 | 201,201 | -1.16(-13.04%) |
Oct 23, 2018 | 8.518 | 8.975 | 8.384 | 8.868 | 120,660 | -0.17(-1.89%) |
Oct 22, 2018 | 8.982 | 9.134 | 8.853 | 9.040 | 55,074 | +0.11(+1.22%) |
Oct 19, 2018 | 9.337 | 9.375 | 8.851 | 8.930 | 112,439 | -0.28(-3.02%) |
Oct 18, 2018 | 9.588 | 9.588 | 9.191 | 9.208 | 42,307 | -0.45(-4.68%) |
Oct 17, 2018 | 9.896 | 9.896 | 9.558 | 9.660 | 155,496 | -0.10(-0.99%) |
Oct 16, 2018 | 9.360 | 9.757 | 9.360 | 9.757 | 100,062 | +0.60(+6.59%) |
Oct 15, 2018 | 9.300 | 9.367 | 9.129 | 9.154 | 48,913 | -0.22(-2.36%) |
Oct 12, 2018 | 9.541 | 9.541 | 9.094 | 9.375 | 82,213 | +0.35(+3.85%) |
Oct 11, 2018 | 9.241 | 9.578 | 8.883 | 9.027 | 365,032 | -0.29(-3.12%) |
Oct 10, 2018 | 10.00 | 10.00 | 9.300 | 9.317 | 257,275 | -0.93(-9.04%) |
Oct 09, 2018 | 10.35 | 10.36 | 10.18 | 10.24 | 85,006 | -0.04(-0.43%) |
Oct 08, 2018 | 10.41 | 10.55 | 10.11 | 10.29 | 97,354 | -0.20(-1.87%) |
Oct 05, 2018 | 10.92 | 10.92 | 10.33 | 10.48 | 60,451 | -0.54(-4.86%) |
Oct 04, 2018 | 11.30 | 11.30 | 10.85 | 11.02 | 95,669 | -0.39(-3.39%) |
Oct 03, 2018 | 11.50 | 11.59 | 11.33 | 11.41 | 60,975 | +0.04(+0.37%) |
Oct 02, 2018 | 11.38 | 11.66 | 11.31 | 11.36 | 93,695 | +0.14(+1.26%) |
Oct 01, 2018 | 11.28 | 11.37 | 11.19 | 11.22 | 76,345 | +0.07(+0.62%) |
Sep 28, 2018 | 10.80 | 11.19 | 10.80 | 11.15 | 50,778 | +0.33(+3.03%) |
Sep 27, 2018 | 10.81 | 10.90 | 10.81 | 10.83 | 11,163 | +0.09(+0.83%) |
Sep 26, 2018 | 10.91 | 10.97 | 10.74 | 10.74 | 47,087 | -0.20(-1.87%) |
Sep 25, 2018 | 11.08 | 11.08 | 10.88 | 10.94 | 47,417 | -0.29(-2.61%) |
Sep 24, 2018 | 11.07 | 11.25 | 10.98 | 11.23 | 30,368 | +0.07(+0.67%) |
Sep 21, 2018 | 11.32 | 11.32 | 11.10 | 11.16 | 102,801 | -0.10(-0.88%) |
Sep 20, 2018 | 11.16 | 11.33 | 11.16 | 11.26 | 55,077 | +0.23(+2.12%) |
Sep 19, 2018 | 10.97 | 11.06 | 10.95 | 11.03 | 49,284 | +0.05(+0.45%) |
Sep 18, 2018 | 10.96 | 11.12 | 10.91 | 10.98 | 35,916 | +0.23(+2.15%) |
Sep 17, 2018 | 10.97 | 11.02 | 10.73 | 10.75 | 83,817 | -0.27(-2.41%) |
Sep 14, 2018 | 10.97 | 11.10 | 10.90 | 11.01 | 58,859 | +0.16(+1.51%) |
Sep 13, 2018 | 10.73 | 11.04 | 10.73 | 10.85 | 83,438 | +0.32(+2.99%) |
Sep 12, 2018 | 10.64 | 10.64 | 10.11 | 10.53 | 137,427 | -0.25(-2.35%) |
Sep 11, 2018 | 11.08 | 11.08 | 10.78 | 10.79 | 98,726 | -0.34(-3.10%) |
Sep 10, 2018 | 11.05 | 11.13 | 10.95 | 11.13 | 42,817 | +0.20(+1.79%) |
Sep 07, 2018 | 10.94 | 11.27 | 10.92 | 10.93 | 78,613 | -0.10(-0.90%) |
Sep 06, 2018 | 11.46 | 11.46 | 11.02 | 11.03 | 115,750 | -0.52(-4.50%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.41 | 11.55 | 46,462 | -0.19(-1.62%) |