Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.320 | 7.400 | 6.960 | 6.990 | 535,200 | -0.37(-5.03%) |
Nov 29, 2018 | 7.290 | 7.560 | 7.170 | 7.360 | 528,768 | +0.17(+2.36%) |
Nov 28, 2018 | 7.340 | 7.430 | 6.970 | 7.190 | 619,338 | -0.18(-2.44%) |
Nov 27, 2018 | 7.610 | 7.700 | 7.150 | 7.370 | 536,574 | -0.25(-3.28%) |
Nov 26, 2018 | 7.520 | 7.760 | 7.410 | 7.620 | 562,542 | +0.18(+2.42%) |
Nov 23, 2018 | 7.340 | 7.570 | 7.010 | 7.440 | 265,400 | -0.10(-1.33%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | |
Nov 20, 2018 | 7.600 | 7.740 | 7.380 | 7.480 | 1,081,384 | -0.21(-2.73%) |
Nov 19, 2018 | 7.290 | 7.760 | 7.070 | 7.690 | 1,321,005 | +0.40(+5.49%) |
Nov 16, 2018 | 7.360 | 7.530 | 7.100 | 7.290 | 565,200 | -0.05(-0.68%) |
Nov 15, 2018 | 7.150 | 7.350 | 7.110 | 7.340 | 474,426 | +0.16(+2.23%) |
Nov 14, 2018 | 7.320 | 7.390 | 7.150 | 7.180 | 613,823 | +0.07(+0.98%) |
Nov 13, 2018 | 7.250 | 7.410 | 7.010 | 7.110 | 559,888 | -0.19(-2.60%) |
Nov 12, 2018 | 7.750 | 7.760 | 7.280 | 7.300 | 490,107 | -0.39(-5.07%) |
Nov 09, 2018 | 7.650 | 7.700 | 7.240 | 7.690 | 647,400 | -0.13(-1.66%) |
Nov 08, 2018 | 7.590 | 7.960 | 7.410 | 7.820 | 840,786 | +0.10(+1.30%) |
Nov 07, 2018 | 7.680 | 8.230 | 7.270 | 7.720 | 813,150 | +0.32(+4.32%) |
Nov 06, 2018 | 7.550 | 7.620 | 7.170 | 7.400 | 880,171 | -0.17(-2.25%) |
Nov 05, 2018 | 7.520 | 7.620 | 7.230 | 7.570 | 523,830 | +0.22(+2.99%) |
Nov 02, 2018 | 7.650 | 7.680 | 7.300 | 7.350 | 463,200 | -0.20(-2.65%) |
Nov 01, 2018 | 7.220 | 7.610 | 7.070 | 7.550 | 1,162,815 | +0.42(+5.89%) |
Oct 31, 2018 | 7.330 | 7.350 | 7.000 | 7.130 | 832,735 | -0.10(-1.38%) |
Oct 30, 2018 | 6.970 | 7.250 | 6.850 | 7.230 | 554,854 | +0.23(+3.29%) |
Oct 29, 2018 | 7.340 | 7.520 | 6.750 | 7.000 | 1,052,750 | -0.45(-6.04%) |
Oct 26, 2018 | 7.750 | 7.850 | 7.330 | 7.450 | 966,500 | -0.42(-5.34%) |
Oct 25, 2018 | 7.540 | 7.990 | 7.520 | 7.870 | 667,214 | +0.42(+5.64%) |
Oct 24, 2018 | 7.560 | 7.870 | 7.450 | 7.450 | 1,186,620 | +0.02(+0.27%) |
Oct 23, 2018 | 7.740 | 7.800 | 7.310 | 7.430 | 753,126 | -0.50(-6.31%) |
Oct 22, 2018 | 8.140 | 8.140 | 7.870 | 7.930 | 701,922 | -0.16(-1.98%) |
Oct 19, 2018 | 8.100 | 8.350 | 8.080 | 8.090 | 835,700 | -0.03(-0.37%) |
Oct 18, 2018 | 7.930 | 8.130 | 7.930 | 8.120 | 452,491 | -0.13(-1.58%) |
Oct 17, 2018 | 8.200 | 8.270 | 7.930 | 8.250 | 796,321 | +0.00(+0.00%) |
Oct 16, 2018 | 8.470 | 8.510 | 8.200 | 8.250 | 451,393 | -0.17(-2.02%) |
Oct 15, 2018 | 8.270 | 8.560 | 8.140 | 8.420 | 494,028 | +0.28(+3.44%) |
Oct 12, 2018 | 8.140 | 8.260 | 7.930 | 8.140 | 552,400 | +0.14(+1.75%) |
Oct 11, 2018 | 7.590 | 8.090 | 7.558 | 8.000 | 707,027 | +0.26(+3.36%) |
Oct 10, 2018 | 8.540 | 8.540 | 7.610 | 7.740 | 1,157,507 | -0.77(-9.05%) |
Oct 09, 2018 | 8.310 | 8.690 | 8.310 | 8.510 | 1,052,668 | +0.18(+2.16%) |
Oct 08, 2018 | 8.000 | 8.340 | 8.000 | 8.330 | 771,041 | +0.14(+1.71%) |
Oct 05, 2018 | 8.080 | 8.240 | 7.920 | 8.190 | 913,300 | +0.05(+0.61%) |
Oct 04, 2018 | 8.000 | 8.310 | 7.800 | 8.140 | 2,325,299 | +0.14(+1.75%) |
Oct 03, 2018 | 9.020 | 9.250 | 7.880 | 8.000 | 4,609,787 | -0.72(-8.26%) |
Oct 02, 2018 | 9.270 | 10.19 | 8.120 | 8.720 | 4,178,509 | -1.93(-18.12%) |
Oct 01, 2018 | 10.00 | 10.76 | 9.960 | 10.65 | 1,169,952 | +0.74(+7.47%) |
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |