Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.235 | 7.293 | 7.169 | 7.235 | 22,402 | -0.06(-0.78%) |
Nov 29, 2018 | 7.454 | 7.500 | 7.290 | 7.293 | 29,035 | -0.10(-1.41%) |
Nov 28, 2018 | 7.074 | 7.464 | 7.074 | 7.397 | 50,013 | +0.28(+3.87%) |
Nov 27, 2018 | 7.302 | 7.367 | 7.055 | 7.121 | 85,824 | -0.20(-2.73%) |
Nov 26, 2018 | 7.445 | 7.662 | 7.302 | 7.321 | 10,992 | -0.10(-1.41%) |
Nov 23, 2018 | 7.616 | 7.787 | 7.426 | 7.426 | 19,878 | -0.29(-3.70%) |
Nov 21, 2018 | 7.711 | 7.711 | 7.711 | 0 | +0.19(+2.53%) | |
Nov 20, 2018 | 7.654 | 7.654 | 7.416 | 7.521 | 23,800 | -0.09(-1.12%) |
Nov 19, 2018 | 7.606 | 7.777 | 7.606 | 7.606 | 14,218 | -0.04(-0.50%) |
Nov 16, 2018 | 7.606 | 7.787 | 7.511 | 7.644 | 68,469 | +0.08(+1.00%) |
Nov 15, 2018 | 7.397 | 7.587 | 7.388 | 7.568 | 21,246 | +0.29(+3.92%) |
Nov 14, 2018 | 7.226 | 7.350 | 7.083 | 7.283 | 47,220 | +0.10(+1.46%) |
Nov 13, 2018 | 7.321 | 7.454 | 7.131 | 7.178 | 50,636 | -0.14(-1.95%) |
Nov 12, 2018 | 7.635 | 7.734 | 7.321 | 7.321 | 100,626 | -0.38(-4.94%) |
Nov 09, 2018 | 7.606 | 7.701 | 7.530 | 7.701 | 40,598 | -0.08(-0.98%) |
Nov 08, 2018 | 7.749 | 7.844 | 7.636 | 7.777 | 29,324 | +0.02(+0.25%) |
Nov 07, 2018 | 7.987 | 7.987 | 7.704 | 7.758 | 58,689 | -0.19(-2.39%) |
Nov 06, 2018 | 8.091 | 8.091 | 7.872 | 7.949 | 23,890 | -0.15(-1.88%) |
Nov 05, 2018 | 8.063 | 8.190 | 7.825 | 8.101 | 276,366 | +0.04(+0.47%) |
Nov 02, 2018 | 7.977 | 8.224 | 7.939 | 8.063 | 204,252 | -0.01(-0.12%) |
Nov 01, 2018 | 7.739 | 8.153 | 7.739 | 8.072 | 145,428 | +0.51(+6.79%) |
Oct 31, 2018 | 7.742 | 7.742 | 7.484 | 7.559 | 71,647 | -0.25(-3.17%) |
Oct 30, 2018 | 7.768 | 7.924 | 7.730 | 7.806 | 30,582 | +0.04(+0.49%) |
Oct 29, 2018 | 7.891 | 7.987 | 7.730 | 7.768 | 85,205 | -0.22(-2.74%) |
Oct 26, 2018 | 7.977 | 8.167 | 7.920 | 7.987 | 55,638 | +0.07(+0.84%) |
Oct 25, 2018 | 8.253 | 8.509 | 7.902 | 7.920 | 70,663 | -0.37(-4.47%) |
Oct 24, 2018 | 8.490 | 8.520 | 8.195 | 8.291 | 73,213 | -0.13(-1.58%) |
Oct 23, 2018 | 8.614 | 8.709 | 8.424 | 8.424 | 57,512 | -0.09(-1.01%) |
Oct 22, 2018 | 8.557 | 8.557 | 8.425 | 8.509 | 27,542 | -0.08(-0.89%) |
Oct 19, 2018 | 8.681 | 8.804 | 8.557 | 8.586 | 40,177 | -0.09(-0.99%) |
Oct 18, 2018 | 8.700 | 8.804 | 8.557 | 8.671 | 49,626 | -0.03(-0.30%) |
Oct 17, 2018 | 8.662 | 8.700 | 8.633 | 8.698 | 21,590 | +0.03(+0.30%) |
Oct 16, 2018 | 8.776 | 8.886 | 8.662 | 8.671 | 36,872 | -0.03(-0.33%) |
Oct 15, 2018 | 8.776 | 9.128 | 8.673 | 8.700 | 114,080 | +0.16(+1.89%) |
Oct 12, 2018 | 8.595 | 8.709 | 8.414 | 8.538 | 55,848 | -0.10(-1.21%) |
Oct 11, 2018 | 8.205 | 8.681 | 8.205 | 8.643 | 74,248 | +0.44(+5.33%) |
Oct 10, 2018 | 8.110 | 8.205 | 8.006 | 8.205 | 37,828 | -0.03(-0.35%) |
Oct 09, 2018 | 8.234 | 8.234 | 8.158 | 8.234 | 11,941 | -0.04(-0.46%) |
Oct 08, 2018 | 8.082 | 8.272 | 8.053 | 8.272 | 22,926 | +0.08(+0.93%) |
Oct 05, 2018 | 8.338 | 8.367 | 8.177 | 8.196 | 17,143 | -0.13(-1.60%) |
Oct 04, 2018 | 8.462 | 8.481 | 8.272 | 8.329 | 19,942 | -0.02(-0.23%) |
Oct 03, 2018 | 8.433 | 8.471 | 8.196 | 8.348 | 26,688 | -0.02(-0.23%) |
Oct 02, 2018 | 8.481 | 8.624 | 8.338 | 8.367 | 97,951 | -0.02(-0.23%) |
Oct 01, 2018 | 8.253 | 8.386 | 8.183 | 8.386 | 19,354 | +0.11(+1.38%) |
Sep 28, 2018 | 8.205 | 8.334 | 8.129 | 8.272 | 26,714 | +0.19(+2.35%) |
Sep 27, 2018 | 8.177 | 8.187 | 8.034 | 8.082 | 49,259 | -0.19(-2.30%) |
Sep 26, 2018 | 8.417 | 8.425 | 8.262 | 8.272 | 40,751 | -0.16(-1.92%) |
Sep 25, 2018 | 8.452 | 8.548 | 8.433 | 8.433 | 17,825 | +0.02(+0.23%) |
Sep 24, 2018 | 8.586 | 8.629 | 8.396 | 8.414 | 24,610 | +0.01(+0.11%) |
Sep 21, 2018 | 8.386 | 8.509 | 8.386 | 8.405 | 16,512 | -0.15(-1.78%) |
Sep 20, 2018 | 8.643 | 8.700 | 8.406 | 8.557 | 52,080 | +0.06(+0.67%) |
Sep 19, 2018 | 8.490 | 8.581 | 8.438 | 8.500 | 39,605 | +0.12(+1.48%) |
Sep 18, 2018 | 8.377 | 8.409 | 8.327 | 8.376 | 14,577 | +0.01(+0.11%) |
Sep 17, 2018 | 8.234 | 8.401 | 8.234 | 8.367 | 16,302 | +0.19(+2.33%) |
Sep 14, 2018 | 8.243 | 8.310 | 7.987 | 8.177 | 28,818 | -0.07(-0.81%) |
Sep 13, 2018 | 8.367 | 8.947 | 8.243 | 8.243 | 48,677 | -0.10(-1.25%) |
Sep 12, 2018 | 7.891 | 8.423 | 7.891 | 8.348 | 59,771 | +0.42(+5.28%) |
Sep 11, 2018 | 7.891 | 7.939 | 7.822 | 7.930 | 51,855 | -0.05(-0.60%) |
Sep 10, 2018 | 8.091 | 8.173 | 7.977 | 7.977 | 47,297 | -0.14(-1.76%) |
Sep 07, 2018 | 8.167 | 8.205 | 8.082 | 8.120 | 26,399 | -0.10(-1.16%) |
Sep 06, 2018 | 8.253 | 8.419 | 8.082 | 8.215 | 47,004 | +0.02(+0.23%) |
Sep 05, 2018 | 8.177 | 8.329 | 8.127 | 8.196 | 42,227 | +0.03(+0.35%) |