Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.587 | 6.702 | 6.559 | 6.702 | 1,425 | +0.06(+0.87%) |
Dec 28, 2018 | 6.530 | 6.702 | 6.530 | 6.645 | 1,668 | +0.12(+1.76%) |
Dec 27, 2018 | 6.674 | 6.731 | 6.530 | 6.530 | 2,252 | -0.01(-0.19%) |
Dec 26, 2018 | 6.542 | 6.542 | 6.542 | 6.542 | 347 | -0.07(-1.11%) |
Dec 24, 2018 | 6.559 | 6.616 | 6.530 | 6.616 | 834 | -0.06(-0.86%) |
Dec 21, 2018 | 6.242 | 6.674 | 6.242 | 6.674 | 625 | +0.14(+2.20%) |
Dec 20, 2018 | 6.263 | 6.584 | 6.127 | 6.530 | 4,972 | +0.09(+1.34%) |
Dec 19, 2018 | 6.127 | 6.443 | 6.127 | 6.443 | 7,858 | +0.13(+2.05%) |
Dec 18, 2018 | 5.696 | 6.400 | 5.696 | 6.314 | 40,858 | +0.36(+6.04%) |
Dec 17, 2018 | 6.041 | 6.414 | 5.954 | 5.954 | 9,056 | -0.63(-9.61%) |
Dec 14, 2018 | 6.616 | 6.817 | 6.012 | 6.587 | 7,057 | -0.17(-2.55%) |
Dec 13, 2018 | 7.335 | 7.335 | 6.760 | 6.760 | 3,754 | -0.58(-7.84%) |
Dec 12, 2018 | 7.335 | 7.335 | 7.321 | 7.335 | 5,389 | +0.00(+0.00%) |
Dec 11, 2018 | 7.220 | 7.537 | 7.163 | 7.335 | 1,754 | +0.12(+1.59%) |
Dec 10, 2018 | 8.256 | 8.256 | 7.220 | 7.220 | 2,493 | -1.18(-14.04%) |
Dec 07, 2018 | 8.054 | 8.400 | 7.767 | 8.400 | 6,361 | +0.19(+2.34%) |
Dec 06, 2018 | 7.767 | 8.208 | 7.767 | 8.208 | 10,029 | +0.35(+4.52%) |
Dec 04, 2018 | 8.112 | 8.371 | 7.824 | 7.853 | 5,249 | -0.35(-4.21%) |
Dec 03, 2018 | 8.428 | 8.831 | 8.198 | 8.198 | 2,605 | -0.32(-3.72%) |
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%) |