Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.716 | 8.716 | 8.457 | 8.515 | 1,425 | -0.03(-0.34%) |
Nov 29, 2018 | 9.291 | 9.291 | 8.543 | 8.543 | 9,112 | -0.39(-4.35%) |
Nov 28, 2018 | 8.342 | 9.020 | 8.342 | 8.932 | 2,235 | +0.65(+7.81%) |
Nov 27, 2018 | 8.141 | 8.342 | 8.141 | 8.284 | 7,509 | -0.23(-2.70%) |
Nov 26, 2018 | 8.227 | 8.601 | 8.155 | 8.515 | 5,448 | +0.27(+3.32%) |
Nov 23, 2018 | 8.313 | 8.313 | 8.112 | 8.241 | 1,042 | -0.04(-0.52%) |
Nov 21, 2018 | 8.284 | 8.284 | 8.284 | 0 | +0.20(+2.49%) | |
Nov 20, 2018 | 8.515 | 8.543 | 7.986 | 8.083 | 4,843 | -0.63(-7.26%) |
Nov 19, 2018 | 8.256 | 9.032 | 8.256 | 8.716 | 14,001 | +0.35(+4.12%) |
Nov 16, 2018 | 8.515 | 8.630 | 8.141 | 8.371 | 13,662 | +0.17(+2.09%) |
Nov 15, 2018 | 7.393 | 8.745 | 7.393 | 8.199 | 29,485 | +0.66(+8.79%) |
Nov 14, 2018 | 7.537 | 7.652 | 7.537 | 7.537 | 4,659 | -0.27(-3.42%) |
Nov 13, 2018 | 7.652 | 7.804 | 7.652 | 7.804 | 417 | -0.14(-1.71%) |
Nov 12, 2018 | 7.767 | 7.939 | 7.767 | 7.939 | 4,218 | +0.00(+0.00%) |
Nov 09, 2018 | 7.594 | 8.054 | 7.594 | 7.939 | 451 | -0.26(-3.16%) |
Nov 08, 2018 | 8.342 | 8.592 | 8.198 | 8.198 | 3,755 | +0.29(+3.64%) |
Nov 07, 2018 | 7.565 | 8.083 | 7.565 | 7.910 | 19,199 | +0.05(+0.69%) |
Nov 06, 2018 | 7.939 | 7.977 | 7.680 | 7.856 | 3,624 | -0.31(-3.83%) |
Nov 05, 2018 | 8.152 | 8.169 | 8.152 | 8.169 | 347 | +0.14(+1.79%) |
Nov 02, 2018 | 8.026 | 8.026 | 8.026 | 8.026 | 417 | -0.13(-1.63%) |
Nov 01, 2018 | 7.910 | 8.256 | 7.910 | 8.158 | 1,918 | +0.31(+3.89%) |
Oct 31, 2018 | 8.104 | 8.104 | 7.702 | 7.853 | 677 | +0.19(+2.44%) |
Oct 30, 2018 | 7.680 | 7.738 | 7.393 | 7.666 | 5,507 | -0.01(-0.19%) |
Oct 29, 2018 | 8.080 | 8.080 | 7.680 | 7.680 | 947 | -0.52(-6.32%) |
Oct 26, 2018 | 8.428 | 8.687 | 8.198 | 8.198 | 1,390 | -0.23(-2.73%) |
Oct 25, 2018 | 7.767 | 8.428 | 7.767 | 8.428 | 903 | +0.70(+9.04%) |
Oct 24, 2018 | 7.270 | 7.730 | 7.220 | 7.730 | 455 | +0.60(+8.35%) |
Oct 23, 2018 | 7.191 | 7.191 | 6.961 | 7.134 | 914 | -0.26(-3.50%) |
Oct 22, 2018 | 7.853 | 7.853 | 7.393 | 7.393 | 212 | -0.37(-4.81%) |
Oct 19, 2018 | 7.767 | 7.767 | 7.767 | 7.767 | 660 | +0.12(+1.50%) |
Oct 18, 2018 | 7.853 | 7.853 | 7.623 | 7.652 | 297 | -0.04(-0.50%) |
Oct 17, 2018 | 7.690 | 7.690 | 7.690 | 7.690 | 38 | +0.20(+2.61%) |
Oct 16, 2018 | 7.501 | 7.738 | 7.494 | 7.494 | 1,035 | +0.05(+0.73%) |
Oct 15, 2018 | 7.853 | 7.853 | 7.249 | 7.440 | 1,141 | -0.41(-5.26%) |
Oct 12, 2018 | 7.767 | 7.853 | 7.537 | 7.853 | 2,120 | +0.23(+3.02%) |
Oct 11, 2018 | 7.479 | 7.623 | 7.364 | 7.623 | 8,360 | -0.12(-1.49%) |
Oct 10, 2018 | 8.198 | 8.198 | 7.738 | 7.738 | 1,088 | -0.39(-4.80%) |
Oct 09, 2018 | 9.021 | 9.021 | 8.128 | 8.128 | 5,286 | -0.79(-8.85%) |
Oct 08, 2018 | 7.968 | 8.917 | 7.968 | 8.917 | 2,920 | +0.66(+8.01%) |
Oct 05, 2018 | 8.515 | 8.515 | 7.968 | 8.256 | 3,545 | -0.09(-1.03%) |
Oct 04, 2018 | 8.240 | 8.342 | 8.240 | 8.342 | 243 | -0.11(-1.27%) |
Oct 03, 2018 | 8.198 | 8.745 | 8.198 | 8.450 | 609 | +0.31(+3.80%) |
Oct 02, 2018 | 8.687 | 8.687 | 8.141 | 8.141 | 556 | -0.86(-9.58%) |
Oct 01, 2018 | 8.946 | 9.004 | 8.860 | 9.004 | 936 | +0.06(+0.64%) |
Sep 28, 2018 | 8.745 | 8.946 | 8.687 | 8.946 | 2,676 | +0.43(+5.07%) |
Sep 27, 2018 | 8.313 | 8.572 | 8.256 | 8.515 | 1,147 | +0.26(+3.14%) |
Sep 26, 2018 | 9.004 | 9.004 | 8.038 | 8.256 | 1,151 | -0.26(-3.04%) |
Sep 25, 2018 | 8.486 | 8.630 | 8.284 | 8.514 | 990 | +0.11(+1.27%) |
Sep 24, 2018 | 8.791 | 8.791 | 8.284 | 8.407 | 348 | -0.54(-6.02%) |
Sep 21, 2018 | 9.349 | 9.406 | 8.946 | 8.946 | 1,738 | -0.83(-8.53%) |
Sep 20, 2018 | 9.665 | 9.780 | 9.234 | 9.780 | 1,633 | +0.17(+1.80%) |
Sep 19, 2018 | 9.378 | 9.780 | 7.968 | 9.608 | 80,665 | +0.17(+1.83%) |
Sep 18, 2018 | 9.435 | 9.485 | 9.435 | 9.435 | 911 | -0.17(-1.80%) |
Sep 17, 2018 | 9.636 | 9.636 | 9.550 | 9.608 | 1,007 | +0.00(+0.00%) |
Sep 14, 2018 | 9.982 | 9.982 | 9.378 | 9.608 | 7,891 | -0.35(-3.47%) |
Sep 12, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.35(+3.59%) | |
Sep 11, 2018 | 10.01 | 10.07 | 9.608 | 9.608 | 6,963 | +0.06(+0.60%) |
Sep 10, 2018 | 9.838 | 10.07 | 9.550 | 9.550 | 2,011 | -0.33(-3.35%) |
Sep 07, 2018 | 9.838 | 9.881 | 9.809 | 9.881 | 695 | -0.01(-0.15%) |
Sep 06, 2018 | 10.36 | 10.36 | 9.838 | 9.895 | 5,267 | -0.12(-1.15%) |
Sep 05, 2018 | 10.36 | 11.19 | 10.01 | 10.01 | 8,835 | +0.06(+0.58%) |