Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.800 | 8.000 | 7.680 | 7.710 | 10,994,700 | -0.08(-1.03%) |
Nov 29, 2018 | 8.060 | 8.120 | 7.760 | 7.790 | 12,944,543 | -0.33(-4.06%) |
Nov 28, 2018 | 7.600 | 8.150 | 7.600 | 8.120 | 22,028,686 | +0.64(+8.56%) |
Nov 27, 2018 | 7.300 | 7.700 | 7.230 | 7.480 | 9,030,902 | +0.11(+1.49%) |
Nov 26, 2018 | 7.610 | 7.630 | 7.160 | 7.370 | 12,121,290 | -0.09(-1.21%) |
Nov 23, 2018 | 7.680 | 7.695 | 7.410 | 7.460 | 8,119,600 | -0.25(-3.24%) |
Nov 21, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) | |
Nov 20, 2018 | 7.650 | 7.910 | 7.150 | 7.670 | 26,892,508 | -0.17(-2.17%) |
Nov 19, 2018 | 7.380 | 8.210 | 7.280 | 7.840 | 49,028,496 | +0.65(+9.04%) |
Nov 16, 2018 | 7.400 | 7.650 | 7.160 | 7.190 | 14,972,400 | -0.15(-2.04%) |
Nov 15, 2018 | 7.150 | 7.490 | 7.110 | 7.340 | 17,918,940 | +0.24(+3.38%) |
Nov 14, 2018 | 6.800 | 7.450 | 6.800 | 7.100 | 29,548,252 | +0.32(+4.72%) |
Nov 13, 2018 | 6.690 | 6.900 | 6.580 | 6.780 | 15,342,337 | +0.13(+1.95%) |
Nov 12, 2018 | 6.720 | 6.930 | 6.560 | 6.650 | 12,679,345 | -0.12(-1.77%) |
Nov 09, 2018 | 6.590 | 6.930 | 6.520 | 6.770 | 12,789,700 | +0.08(+1.20%) |
Nov 08, 2018 | 6.490 | 7.100 | 6.470 | 6.690 | 20,494,234 | -0.05(-0.74%) |
Nov 07, 2018 | 6.420 | 6.880 | 6.150 | 6.740 | 23,483,512 | +0.34(+5.31%) |
Nov 06, 2018 | 7.220 | 7.320 | 6.400 | 6.400 | 49,801,952 | -0.28(-4.19%) |
Nov 05, 2018 | 6.520 | 6.720 | 6.250 | 6.680 | 13,098,064 | +0.19(+2.93%) |
Nov 02, 2018 | 6.840 | 6.840 | 6.270 | 6.490 | 17,988,800 | -0.13(-1.96%) |
Nov 01, 2018 | 6.000 | 6.780 | 5.960 | 6.620 | 24,311,500 | +0.72(+12.20%) |
Oct 31, 2018 | 6.080 | 6.250 | 5.900 | 5.900 | 15,184,452 | -0.05(-0.84%) |
Oct 30, 2018 | 6.200 | 6.220 | 5.610 | 5.950 | 21,809,140 | -0.24(-3.88%) |
Oct 29, 2018 | 6.530 | 6.790 | 6.050 | 6.190 | 16,010,867 | -0.16(-2.52%) |
Oct 26, 2018 | 6.210 | 6.510 | 6.180 | 6.350 | 9,458,900 | -0.10(-1.55%) |
Oct 25, 2018 | 6.270 | 6.570 | 6.250 | 6.450 | 9,140,891 | +0.28(+4.54%) |
Oct 24, 2018 | 6.850 | 6.850 | 6.130 | 6.170 | 14,760,706 | -0.64(-9.40%) |
Oct 23, 2018 | 6.740 | 6.890 | 6.450 | 6.810 | 14,893,066 | -0.22(-3.13%) |
Oct 22, 2018 | 7.680 | 7.680 | 7.000 | 7.030 | 12,720,718 | -0.29(-3.96%) |
Oct 19, 2018 | 7.590 | 7.745 | 7.220 | 7.320 | 7,336,200 | -0.18(-2.40%) |
Oct 18, 2018 | 7.600 | 7.670 | 7.260 | 7.500 | 11,888,679 | -0.27(-3.47%) |
Oct 17, 2018 | 8.120 | 8.160 | 7.730 | 7.770 | 11,688,834 | -0.27(-3.36%) |
Oct 16, 2018 | 8.060 | 8.200 | 7.830 | 8.040 | 17,460,272 | +0.22(+2.81%) |
Oct 15, 2018 | 7.860 | 8.300 | 7.700 | 7.820 | 26,759,784 | +0.36(+4.83%) |
Oct 12, 2018 | 7.460 | 7.750 | 7.280 | 7.460 | 14,545,400 | +0.28(+3.90%) |
Oct 11, 2018 | 7.440 | 7.550 | 6.920 | 7.180 | 22,676,920 | -0.57(-7.35%) |
Oct 10, 2018 | 8.100 | 8.350 | 7.390 | 7.750 | 74,898,024 | +0.36(+4.87%) |
Oct 09, 2018 | 6.190 | 7.400 | 6.100 | 7.390 | 37,660,496 | +1.35(+22.35%) |
Oct 08, 2018 | 6.070 | 6.180 | 5.950 | 6.040 | 11,505,176 | -0.22(-3.51%) |
Oct 05, 2018 | 6.200 | 6.290 | 6.030 | 6.260 | 8,378,200 | +0.01(+0.16%) |
Oct 04, 2018 | 6.190 | 6.250 | 6.000 | 6.250 | 11,885,664 | -0.05(-0.79%) |
Oct 03, 2018 | 6.120 | 6.550 | 6.120 | 6.300 | 13,228,886 | +0.37(+6.24%) |
Oct 02, 2018 | 6.600 | 6.600 | 5.870 | 5.930 | 19,413,904 | -0.67(-10.15%) |
Oct 01, 2018 | 7.060 | 7.080 | 6.600 | 6.600 | 16,346,584 | -0.38(-5.44%) |
Sep 28, 2018 | 6.970 | 7.280 | 6.680 | 6.980 | 21,813,500 | -0.03(-0.43%) |
Sep 27, 2018 | 7.550 | 7.550 | 7.010 | 7.010 | 16,779,430 | -0.49(-6.53%) |
Sep 26, 2018 | 7.590 | 7.760 | 7.500 | 7.500 | 11,066,251 | -0.08(-1.06%) |
Sep 25, 2018 | 8.060 | 8.190 | 7.500 | 7.580 | 18,897,860 | -0.29(-3.68%) |
Sep 24, 2018 | 8.320 | 8.390 | 7.850 | 7.870 | 16,285,303 | -0.72(-8.38%) |
Sep 21, 2018 | 9.050 | 9.070 | 8.500 | 8.590 | 15,118,400 | -0.19(-2.16%) |
Sep 20, 2018 | 9.070 | 9.470 | 8.420 | 8.780 | 40,247,476 | +0.28(+3.29%) |
Sep 19, 2018 | 7.880 | 9.150 | 7.540 | 8.500 | 48,265,512 | +0.82(+10.68%) |
Sep 18, 2018 | 8.730 | 9.100 | 7.670 | 7.680 | 41,786,840 | -0.82(-9.65%) |
Sep 17, 2018 | 9.610 | 9.750 | 8.500 | 8.500 | 56,247,020 | -1.40(-14.14%) |
Sep 14, 2018 | 12.66 | 13.80 | 9.220 | 9.900 | 172,473,504 | -1.70(-14.66%) |
Sep 13, 2018 | 6.620 | 12.69 | 6.520 | 11.60 | 157,086,656 | +5.00(+75.76%) |