Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.600 | 7.840 | 7.570 | 7.820 | 4,589,700 | +0.22(+2.89%) |
Nov 29, 2018 | 7.590 | 7.630 | 7.570 | 7.600 | 2,267,167 | -0.01(-0.13%) |
Nov 28, 2018 | 7.540 | 7.610 | 7.525 | 7.610 | 1,793,480 | +0.04(+0.53%) |
Nov 27, 2018 | 7.550 | 7.570 | 7.510 | 7.570 | 1,739,911 | +0.02(+0.26%) |
Nov 26, 2018 | 7.530 | 7.560 | 7.520 | 7.550 | 1,091,561 | +0.04(+0.53%) |
Nov 23, 2018 | 7.460 | 7.530 | 7.460 | 7.510 | 447,700 | +0.04(+0.54%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.510 | 7.530 | 7.410 | 7.460 | 2,497,787 | -0.05(-0.67%) |
Nov 19, 2018 | 7.550 | 7.560 | 7.500 | 7.510 | 3,110,891 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.630 | 7.540 | 7.540 | 6,319,000 | -0.07(-0.92%) |
Nov 15, 2018 | 7.600 | 7.675 | 7.560 | 7.610 | 2,988,601 | -0.01(-0.13%) |
Nov 14, 2018 | 7.700 | 7.710 | 7.570 | 7.620 | 3,756,511 | -0.03(-0.39%) |
Nov 13, 2018 | 7.690 | 7.710 | 7.650 | 7.650 | 3,472,851 | +0.00(+0.00%) |
Nov 12, 2018 | 7.720 | 7.780 | 7.630 | 7.650 | 5,264,585 | -0.09(-1.16%) |
Nov 09, 2018 | 7.700 | 7.750 | 7.660 | 7.740 | 3,835,400 | -0.06(-0.77%) |
Nov 08, 2018 | 7.700 | 7.840 | 7.610 | 7.800 | 7,226,061 | +0.08(+1.04%) |
Nov 07, 2018 | 7.650 | 7.750 | 7.615 | 7.720 | 5,479,892 | +0.10(+1.31%) |
Nov 06, 2018 | 7.650 | 7.680 | 7.550 | 7.620 | 13,897,177 | -0.13(-1.68%) |
Nov 05, 2018 | 7.520 | 7.755 | 7.510 | 7.750 | 15,322,885 | +0.19(+2.51%) |
Nov 02, 2018 | 7.550 | 7.580 | 7.460 | 7.560 | 97,448,600 | +3.05(+67.63%) |
Nov 01, 2018 | 4.500 | 4.560 | 4.340 | 4.510 | 3,081,870 | +0.06(+1.35%) |
Oct 31, 2018 | 4.350 | 4.470 | 4.240 | 4.450 | 612,959 | +0.16(+3.73%) |
Oct 30, 2018 | 4.080 | 4.300 | 4.040 | 4.290 | 777,337 | +0.21(+5.15%) |
Oct 29, 2018 | 4.140 | 4.180 | 3.950 | 4.080 | 868,267 | -0.01(-0.24%) |
Oct 26, 2018 | 3.940 | 4.190 | 3.900 | 4.090 | 1,137,500 | +0.09(+2.25%) |
Oct 25, 2018 | 4.010 | 4.120 | 3.930 | 4.000 | 938,115 | +0.01(+0.25%) |
Oct 24, 2018 | 4.380 | 4.400 | 3.970 | 3.990 | 909,995 | -0.34(-7.85%) |
Oct 23, 2018 | 4.210 | 4.410 | 4.090 | 4.330 | 634,713 | +0.04(+0.93%) |
Oct 22, 2018 | 4.390 | 4.400 | 4.234 | 4.290 | 519,952 | -0.09(-2.05%) |
Oct 19, 2018 | 4.580 | 4.840 | 4.380 | 4.380 | 908,800 | -0.13(-2.88%) |
Oct 18, 2018 | 4.520 | 4.610 | 4.480 | 4.510 | 482,333 | -0.05(-1.10%) |
Oct 17, 2018 | 4.470 | 4.580 | 4.370 | 4.560 | 750,847 | +0.09(+2.01%) |
Oct 16, 2018 | 4.230 | 4.470 | 4.150 | 4.470 | 843,298 | +0.29(+6.94%) |
Oct 15, 2018 | 4.190 | 4.190 | 4.040 | 4.180 | 686,271 | +0.03(+0.72%) |
Oct 12, 2018 | 4.210 | 4.470 | 4.070 | 4.150 | 1,595,700 | +0.09(+2.22%) |
Oct 11, 2018 | 4.020 | 4.270 | 4.000 | 4.060 | 1,180,063 | +0.03(+0.74%) |
Oct 10, 2018 | 4.280 | 4.300 | 4.020 | 4.030 | 1,014,658 | -0.22(-5.18%) |
Oct 09, 2018 | 4.310 | 4.480 | 4.220 | 4.250 | 908,942 | -0.14(-3.19%) |
Oct 08, 2018 | 4.350 | 4.540 | 4.290 | 4.390 | 1,792,066 | +0.01(+0.23%) |
Oct 05, 2018 | 4.330 | 4.630 | 4.250 | 4.380 | 1,550,500 | -0.01(-0.23%) |
Oct 04, 2018 | 4.770 | 4.820 | 4.370 | 4.390 | 2,176,624 | -0.39(-8.16%) |
Oct 03, 2018 | 4.860 | 4.960 | 4.760 | 4.780 | 1,961,439 | -0.02(-0.42%) |
Oct 02, 2018 | 5.130 | 5.235 | 4.770 | 4.800 | 2,068,660 | -0.34(-6.61%) |
Oct 01, 2018 | 5.410 | 5.500 | 5.090 | 5.140 | 1,760,842 | -0.27(-4.99%) |
Sep 28, 2018 | 5.550 | 5.670 | 5.410 | 5.410 | 1,786,200 | -0.14(-2.52%) |
Sep 27, 2018 | 5.160 | 5.820 | 5.150 | 5.550 | 2,834,747 | +0.40(+7.77%) |
Sep 26, 2018 | 5.000 | 5.250 | 4.995 | 5.150 | 1,466,683 | +0.20(+4.04%) |
Sep 25, 2018 | 4.860 | 5.040 | 4.860 | 4.950 | 715,145 | +0.09(+1.85%) |
Sep 24, 2018 | 4.810 | 4.870 | 4.690 | 4.860 | 663,031 | +0.05(+1.04%) |
Sep 21, 2018 | 4.840 | 4.910 | 4.700 | 4.810 | 1,631,200 | -0.04(-0.82%) |
Sep 20, 2018 | 4.940 | 4.970 | 4.790 | 4.850 | 913,649 | -0.06(-1.22%) |
Sep 19, 2018 | 5.030 | 5.070 | 4.760 | 4.910 | 1,280,451 | -0.15(-2.96%) |
Sep 18, 2018 | 5.130 | 5.290 | 5.045 | 5.060 | 968,410 | -0.08(-1.56%) |
Sep 17, 2018 | 5.170 | 5.410 | 5.100 | 5.140 | 1,525,902 | -0.05(-0.96%) |
Sep 14, 2018 | 5.110 | 5.260 | 5.090 | 5.190 | 1,707,000 | +0.07(+1.37%) |
Sep 13, 2018 | 4.860 | 5.280 | 4.850 | 5.120 | 2,361,965 | +0.26(+5.35%) |
Sep 12, 2018 | 4.750 | 4.980 | 4.620 | 4.860 | 6,591,562 | +0.29(+6.35%) |
Sep 11, 2018 | 4.450 | 4.590 | 4.200 | 4.570 | 1,865,731 | -0.13(-2.77%) |
Sep 10, 2018 | 4.650 | 4.760 | 4.630 | 4.700 | 742,918 | +0.09(+1.95%) |
Sep 07, 2018 | 4.790 | 4.840 | 4.530 | 4.610 | 1,073,000 | -0.23(-4.75%) |
Sep 06, 2018 | 4.930 | 4.940 | 4.690 | 4.840 | 910,761 | -0.07(-1.43%) |
Sep 05, 2018 | 4.960 | 4.980 | 4.835 | 4.910 | 657,336 | -0.08(-1.60%) |