Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.761 | 6.761 | 6.388 | 6.712 | 268,845 | -0.06(-0.87%) |
Dec 28, 2018 | 6.388 | 6.810 | 6.388 | 6.771 | 269,049 | +0.39(+6.15%) |
Dec 27, 2018 | 6.466 | 6.491 | 6.152 | 6.378 | 177,954 | -0.14(-2.11%) |
Dec 26, 2018 | 6.378 | 6.633 | 6.329 | 6.515 | 278,668 | +0.18(+2.79%) |
Dec 24, 2018 | 6.457 | 6.486 | 6.241 | 6.339 | 95,899 | -0.13(-1.97%) |
Dec 21, 2018 | 6.545 | 6.638 | 6.192 | 6.466 | 1,242,110 | -0.11(-1.64%) |
Dec 20, 2018 | 6.731 | 6.829 | 6.466 | 6.574 | 254,297 | -0.26(-3.87%) |
Dec 19, 2018 | 7.094 | 7.212 | 6.829 | 6.839 | 173,752 | -0.21(-2.92%) |
Dec 18, 2018 | 6.761 | 7.065 | 6.712 | 7.045 | 217,098 | +0.40(+6.06%) |
Dec 17, 2018 | 6.996 | 7.222 | 6.584 | 6.643 | 358,761 | -0.28(-4.11%) |
Dec 14, 2018 | 6.712 | 6.957 | 6.692 | 6.928 | 182,423 | +0.23(+3.37%) |
Dec 13, 2018 | 6.623 | 6.761 | 6.564 | 6.702 | 163,934 | +0.06(+0.89%) |
Dec 12, 2018 | 6.545 | 6.751 | 6.447 | 6.643 | 442,000 | +0.12(+1.80%) |
Dec 11, 2018 | 6.476 | 6.702 | 6.417 | 6.525 | 392,413 | +0.05(+0.76%) |
Dec 10, 2018 | 6.604 | 6.614 | 6.466 | 6.476 | 212,717 | -0.14(-2.08%) |
Dec 07, 2018 | 6.702 | 6.771 | 6.564 | 6.614 | 185,684 | -0.11(-1.61%) |
Dec 06, 2018 | 6.672 | 6.751 | 6.481 | 6.721 | 192,638 | +0.03(+0.44%) |
Dec 04, 2018 | 6.741 | 6.800 | 6.643 | 6.692 | 214,729 | -0.10(-1.45%) |
Dec 03, 2018 | 6.780 | 6.839 | 6.623 | 6.790 | 180,651 | +0.08(+1.17%) |
Nov 30, 2018 | 6.849 | 6.898 | 6.682 | 6.712 | 322,451 | -0.19(-2.70%) |
Nov 29, 2018 | 6.928 | 6.996 | 6.859 | 6.898 | 179,064 | -0.04(-0.57%) |
Nov 28, 2018 | 6.878 | 6.996 | 6.844 | 6.937 | 139,899 | +0.02(+0.28%) |
Nov 27, 2018 | 6.839 | 6.967 | 6.794 | 6.918 | 158,255 | +0.02(+0.28%) |
Nov 26, 2018 | 7.035 | 7.055 | 6.878 | 6.898 | 127,517 | -0.11(-1.54%) |
Nov 23, 2018 | 7.045 | 7.065 | 6.967 | 7.006 | 51,465 | -0.04(-0.56%) |
Nov 21, 2018 | 7.045 | 7.045 | 7.045 | 0 | +0.13(+1.84%) | |
Nov 20, 2018 | 7.134 | 7.261 | 6.859 | 6.918 | 226,767 | -0.36(-4.99%) |
Nov 19, 2018 | 7.359 | 7.416 | 7.271 | 7.281 | 129,290 | -0.09(-1.20%) |
Nov 16, 2018 | 7.389 | 7.428 | 7.183 | 7.369 | 209,328 | -0.02(-0.27%) |
Nov 15, 2018 | 7.457 | 7.457 | 7.192 | 7.389 | 216,438 | -0.15(-1.95%) |
Nov 14, 2018 | 7.605 | 7.614 | 7.492 | 7.536 | 187,165 | -0.03(-0.39%) |
Nov 13, 2018 | 8.076 | 8.144 | 7.506 | 7.565 | 394,896 | -0.52(-6.43%) |
Nov 12, 2018 | 8.213 | 8.684 | 7.673 | 8.085 | 601,319 | -0.48(-5.61%) |
Nov 09, 2018 | 8.458 | 8.664 | 8.458 | 8.566 | 173,251 | +0.11(+1.28%) |
Nov 08, 2018 | 8.390 | 8.537 | 8.380 | 8.458 | 199,265 | +0.09(+1.06%) |
Nov 07, 2018 | 8.321 | 8.429 | 8.252 | 8.370 | 116,815 | +0.04(+0.47%) |
Nov 06, 2018 | 8.488 | 8.488 | 8.311 | 8.331 | 113,796 | -0.11(-1.28%) |
Nov 05, 2018 | 8.350 | 8.537 | 8.350 | 8.439 | 134,200 | +0.08(+0.94%) |
Nov 02, 2018 | 8.144 | 8.419 | 8.095 | 8.360 | 173,455 | +0.18(+2.16%) |
Nov 01, 2018 | 8.144 | 8.242 | 8.105 | 8.183 | 173,453 | +0.07(+0.85%) |
Oct 31, 2018 | 8.252 | 8.350 | 8.115 | 8.115 | 125,659 | -0.14(-1.66%) |
Oct 30, 2018 | 8.144 | 8.428 | 8.144 | 8.252 | 202,253 | +0.12(+1.45%) |
Oct 29, 2018 | 8.144 | 8.291 | 8.115 | 8.134 | 167,946 | +0.01(+0.12%) |
Oct 26, 2018 | 8.350 | 8.419 | 8.105 | 8.125 | 89,683 | -0.25(-2.93%) |
Oct 25, 2018 | 8.174 | 8.390 | 8.093 | 8.370 | 112,567 | +0.17(+2.03%) |
Oct 24, 2018 | 8.213 | 8.350 | 8.193 | 8.203 | 128,271 | -0.03(-0.36%) |
Oct 23, 2018 | 8.144 | 8.311 | 8.125 | 8.233 | 95,207 | -0.07(-0.83%) |
Oct 22, 2018 | 8.468 | 8.537 | 8.282 | 8.301 | 78,773 | -0.14(-1.63%) |
Oct 19, 2018 | 8.517 | 8.576 | 8.340 | 8.439 | 154,397 | -0.09(-1.04%) |
Oct 18, 2018 | 8.615 | 8.620 | 8.468 | 8.527 | 68,673 | -0.09(-1.03%) |
Oct 17, 2018 | 8.831 | 8.831 | 8.547 | 8.615 | 97,399 | -0.18(-2.01%) |
Oct 16, 2018 | 8.478 | 8.792 | 8.465 | 8.792 | 151,773 | +0.28(+3.34%) |
Oct 15, 2018 | 8.625 | 8.762 | 8.488 | 8.507 | 140,640 | -0.12(-1.37%) |
Oct 12, 2018 | 8.762 | 8.802 | 8.478 | 8.625 | 154,295 | -0.04(-0.45%) |
Oct 11, 2018 | 8.841 | 8.910 | 8.654 | 8.664 | 90,028 | -0.22(-2.43%) |
Oct 10, 2018 | 9.057 | 9.125 | 8.880 | 8.880 | 184,713 | -0.24(-2.58%) |
Oct 09, 2018 | 9.233 | 9.233 | 9.008 | 9.116 | 107,689 | -0.07(-0.75%) |
Oct 08, 2018 | 8.949 | 9.214 | 8.949 | 9.184 | 90,328 | +0.26(+2.86%) |
Oct 05, 2018 | 8.851 | 8.988 | 8.841 | 8.929 | 108,027 | +0.06(+0.66%) |
Oct 04, 2018 | 9.184 | 9.194 | 8.841 | 8.870 | 225,399 | -0.38(-4.14%) |
Oct 03, 2018 | 9.567 | 9.646 | 9.233 | 9.253 | 170,427 | -0.25(-2.58%) |
Oct 02, 2018 | 9.518 | 9.557 | 9.420 | 9.498 | 113,774 | +0.00(+0.00%) |