Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.840 | 7.840 | 7.731 | 7.731 | 69,415 | -0.05(-0.64%) |
Dec 28, 2018 | 7.731 | 7.800 | 7.731 | 7.780 | 19,876 | +0.04(+0.51%) |
Dec 27, 2018 | 7.721 | 7.761 | 7.721 | 7.741 | 7,929 | -0.05(-0.64%) |
Dec 26, 2018 | 7.681 | 7.840 | 7.681 | 7.790 | 21,951 | +0.16(+2.08%) |
Dec 24, 2018 | 7.731 | 7.775 | 7.632 | 7.632 | 28,755 | -0.10(-1.28%) |
Dec 21, 2018 | 7.731 | 7.780 | 7.632 | 7.731 | 74,662 | -0.01(-0.13%) |
Dec 20, 2018 | 7.681 | 7.770 | 7.681 | 7.741 | 77,772 | +0.01(+0.13%) |
Dec 19, 2018 | 7.741 | 7.862 | 7.731 | 7.731 | 140,043 | -0.02(-0.26%) |
Dec 18, 2018 | 7.731 | 7.969 | 7.632 | 7.751 | 152,184 | +0.04(+0.51%) |
Dec 17, 2018 | 7.870 | 7.889 | 7.671 | 7.711 | 24,107 | -0.22(-2.75%) |
Dec 14, 2018 | 8.117 | 8.117 | 7.860 | 7.929 | 17,959 | -0.28(-3.38%) |
Dec 13, 2018 | 8.316 | 8.405 | 8.018 | 8.207 | 48,557 | -0.10(-1.19%) |
Dec 12, 2018 | 8.028 | 8.375 | 7.860 | 8.306 | 220,072 | +0.37(+4.62%) |
Dec 11, 2018 | 8.028 | 8.127 | 7.770 | 7.939 | 180,531 | -0.03(-0.37%) |
Dec 10, 2018 | 7.741 | 7.969 | 7.731 | 7.969 | 191,057 | +0.19(+2.42%) |
Dec 07, 2018 | 7.929 | 8.405 | 7.731 | 7.780 | 89,393 | -0.11(-1.38%) |
Dec 06, 2018 | 7.453 | 8.177 | 7.453 | 7.889 | 142,813 | +0.43(+5.71%) |
Dec 04, 2018 | 7.840 | 7.998 | 7.433 | 7.463 | 106,343 | -0.43(-5.40%) |
Dec 03, 2018 | 8.325 | 8.486 | 7.842 | 7.889 | 83,733 | -0.28(-3.40%) |
Nov 30, 2018 | 8.524 | 8.524 | 8.058 | 8.167 | 73,552 | -0.31(-3.63%) |
Nov 29, 2018 | 8.672 | 8.672 | 8.434 | 8.474 | 42,196 | -0.26(-2.95%) |
Nov 28, 2018 | 8.692 | 8.811 | 8.524 | 8.732 | 107,864 | +0.01(+0.11%) |
Nov 27, 2018 | 8.672 | 8.831 | 8.454 | 8.722 | 66,653 | +0.05(+0.57%) |
Nov 26, 2018 | 9.663 | 9.663 | 8.484 | 8.672 | 332,952 | -0.57(-6.22%) |
Nov 23, 2018 | 8.970 | 9.812 | 8.970 | 9.247 | 195,131 | +0.21(+2.30%) |
Nov 21, 2018 | 9.039 | 9.039 | 9.039 | 0 | +0.40(+4.59%) | |
Nov 20, 2018 | 8.672 | 8.801 | 8.593 | 8.643 | 67,778 | -0.13(-1.47%) |
Nov 19, 2018 | 8.920 | 8.920 | 8.692 | 8.771 | 55,719 | -0.07(-0.78%) |
Nov 16, 2018 | 8.752 | 8.871 | 8.563 | 8.841 | 26,636 | +0.09(+1.02%) |
Nov 15, 2018 | 8.752 | 8.920 | 8.653 | 8.752 | 51,162 | -0.06(-0.67%) |
Nov 14, 2018 | 8.484 | 9.049 | 8.415 | 8.811 | 121,709 | +0.33(+3.86%) |
Nov 13, 2018 | 8.563 | 8.781 | 8.355 | 8.484 | 79,105 | -0.01(-0.12%) |
Nov 12, 2018 | 8.861 | 8.920 | 8.316 | 8.494 | 211,337 | -0.38(-4.25%) |
Nov 09, 2018 | 8.910 | 8.940 | 8.811 | 8.871 | 46,210 | -0.18(-1.97%) |
Nov 08, 2018 | 9.158 | 9.158 | 8.871 | 9.049 | 100,764 | -0.16(-1.72%) |
Nov 07, 2018 | 9.168 | 9.346 | 8.871 | 9.208 | 154,383 | +0.04(+0.43%) |
Nov 06, 2018 | 8.990 | 9.171 | 8.920 | 9.168 | 88,778 | +0.13(+1.43%) |
Nov 05, 2018 | 9.128 | 9.128 | 8.801 | 9.039 | 127,790 | -0.19(-2.04%) |
Nov 02, 2018 | 9.217 | 9.406 | 8.613 | 9.227 | 319,837 | +0.02(+0.22%) |
Nov 01, 2018 | 8.841 | 9.515 | 8.682 | 9.208 | 440,836 | +0.31(+3.45%) |
Oct 31, 2018 | 8.920 | 8.970 | 8.821 | 8.900 | 128,093 | -0.02(-0.22%) |
Oct 30, 2018 | 8.752 | 8.969 | 8.657 | 8.920 | 105,963 | +0.23(+2.62%) |
Oct 29, 2018 | 8.791 | 9.079 | 8.548 | 8.692 | 316,093 | -0.03(-0.34%) |
Oct 26, 2018 | 8.425 | 8.801 | 8.157 | 8.722 | 384,410 | +0.20(+2.33%) |
Oct 25, 2018 | 8.563 | 8.613 | 8.276 | 8.524 | 139,894 | -0.04(-0.46%) |
Oct 24, 2018 | 8.216 | 8.603 | 7.929 | 8.563 | 323,995 | +0.34(+4.10%) |
Oct 23, 2018 | 8.296 | 8.296 | 7.820 | 8.226 | 133,592 | -0.06(-0.72%) |
Oct 22, 2018 | 8.296 | 8.375 | 8.147 | 8.286 | 180,049 | +0.22(+2.70%) |
Oct 19, 2018 | 8.365 | 8.365 | 8.028 | 8.068 | 84,651 | -0.20(-2.40%) |
Oct 18, 2018 | 8.385 | 8.385 | 8.028 | 8.266 | 195,785 | -0.11(-1.30%) |
Oct 17, 2018 | 8.375 | 8.385 | 8.147 | 8.375 | 28,237 | +0.04(+0.48%) |
Oct 16, 2018 | 8.375 | 8.405 | 8.028 | 8.335 | 77,767 | +0.04(+0.48%) |
Oct 15, 2018 | 8.266 | 8.494 | 8.058 | 8.296 | 234,167 | +0.12(+1.45%) |
Oct 12, 2018 | 8.216 | 8.583 | 8.137 | 8.177 | 135,603 | -0.01(-0.12%) |
Oct 11, 2018 | 7.751 | 8.316 | 7.731 | 8.187 | 213,418 | -0.07(-0.84%) |
Oct 10, 2018 | 8.345 | 8.613 | 8.078 | 8.256 | 384,755 | -0.01(-0.12%) |
Oct 09, 2018 | 8.672 | 8.999 | 8.246 | 8.266 | 379,474 | -0.69(-7.74%) |
Oct 08, 2018 | 8.484 | 8.970 | 8.137 | 8.960 | 374,014 | +0.63(+7.62%) |
Oct 05, 2018 | 8.702 | 8.702 | 8.177 | 8.325 | 92,520 | -0.12(-1.41%) |
Oct 04, 2018 | 8.920 | 8.920 | 8.425 | 8.444 | 291,205 | -0.48(-5.33%) |
Oct 03, 2018 | 8.385 | 8.950 | 8.088 | 8.920 | 502,035 | +0.54(+6.38%) |
Oct 02, 2018 | 8.643 | 8.801 | 8.177 | 8.385 | 799,008 | -0.54(-6.00%) |