Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.711 | 8.790 | 8.427 | 8.564 | 90,212 | -0.10(-1.13%) |
Nov 29, 2018 | 7.662 | 8.760 | 7.662 | 8.662 | 203,169 | +0.91(+11.77%) |
Nov 28, 2018 | 7.779 | 7.878 | 7.681 | 7.750 | 22,103 | +0.06(+0.77%) |
Nov 27, 2018 | 7.799 | 7.976 | 7.632 | 7.691 | 20,068 | -0.20(-2.49%) |
Nov 26, 2018 | 8.005 | 8.147 | 7.809 | 7.887 | 28,430 | -0.02(-0.25%) |
Nov 23, 2018 | 7.809 | 8.010 | 7.711 | 7.907 | 9,581 | +0.08(+1.00%) |
Nov 21, 2018 | 7.829 | 7.829 | 7.829 | 0 | +0.19(+2.44%) | |
Nov 20, 2018 | 7.672 | 7.760 | 7.289 | 7.642 | 49,127 | -0.18(-2.26%) |
Nov 19, 2018 | 8.152 | 8.220 | 7.701 | 7.819 | 73,853 | -0.27(-3.39%) |
Nov 16, 2018 | 8.005 | 8.231 | 8.005 | 8.093 | 55,860 | +0.01(+0.12%) |
Nov 15, 2018 | 8.044 | 8.329 | 7.976 | 8.084 | 53,856 | +0.04(+0.49%) |
Nov 14, 2018 | 8.044 | 8.299 | 7.985 | 8.044 | 72,010 | -0.06(-0.73%) |
Nov 13, 2018 | 7.936 | 8.140 | 7.750 | 8.103 | 36,824 | +0.19(+2.35%) |
Nov 12, 2018 | 8.378 | 8.378 | 7.603 | 7.917 | 79,428 | -0.42(-5.06%) |
Nov 09, 2018 | 7.819 | 8.388 | 7.691 | 8.339 | 103,668 | +0.43(+5.46%) |
Nov 08, 2018 | 7.927 | 8.339 | 7.819 | 7.907 | 43,699 | -0.18(-2.18%) |
Nov 07, 2018 | 7.838 | 8.084 | 7.750 | 8.084 | 34,126 | +0.33(+4.30%) |
Nov 06, 2018 | 7.848 | 7.897 | 7.701 | 7.750 | 36,498 | +0.04(+0.51%) |
Nov 05, 2018 | 7.917 | 7.956 | 7.662 | 7.711 | 34,512 | -0.15(-1.87%) |
Nov 02, 2018 | 7.887 | 8.015 | 7.642 | 7.858 | 42,914 | -0.03(-0.37%) |
Nov 01, 2018 | 7.848 | 8.260 | 7.779 | 7.887 | 123,390 | +0.27(+3.61%) |
Oct 31, 2018 | 6.818 | 7.730 | 6.798 | 7.613 | 144,954 | +0.84(+12.46%) |
Oct 30, 2018 | 6.661 | 6.769 | 6.505 | 6.769 | 36,655 | +0.11(+1.62%) |
Oct 29, 2018 | 6.730 | 6.867 | 6.543 | 6.661 | 27,148 | -0.04(-0.59%) |
Oct 26, 2018 | 6.661 | 6.828 | 6.426 | 6.700 | 49,438 | -0.06(-0.87%) |
Oct 25, 2018 | 6.563 | 6.936 | 6.554 | 6.759 | 56,973 | +0.26(+3.92%) |
Oct 24, 2018 | 6.818 | 6.985 | 6.485 | 6.504 | 105,278 | -0.31(-4.60%) |
Oct 23, 2018 | 6.965 | 6.965 | 6.779 | 6.818 | 42,407 | -0.23(-3.20%) |
Oct 22, 2018 | 6.847 | 7.112 | 6.847 | 7.044 | 55,932 | +0.19(+2.72%) |
Oct 19, 2018 | 6.946 | 7.073 | 6.818 | 6.857 | 77,878 | -0.10(-1.41%) |
Oct 18, 2018 | 7.161 | 7.343 | 6.867 | 6.955 | 49,738 | -0.28(-3.93%) |
Oct 17, 2018 | 7.260 | 7.309 | 6.985 | 7.240 | 44,501 | -0.07(-0.94%) |
Oct 16, 2018 | 6.936 | 7.397 | 6.867 | 7.309 | 77,623 | +0.39(+5.67%) |
Oct 15, 2018 | 7.112 | 7.132 | 6.524 | 6.916 | 178,726 | -0.15(-2.15%) |
Oct 12, 2018 | 7.260 | 7.407 | 7.024 | 7.068 | 86,848 | -0.06(-0.89%) |
Oct 11, 2018 | 7.014 | 7.370 | 6.926 | 7.132 | 74,413 | +0.06(+0.83%) |
Oct 10, 2018 | 7.436 | 7.456 | 7.059 | 7.073 | 141,877 | -0.37(-5.01%) |
Oct 09, 2018 | 7.230 | 7.456 | 7.210 | 7.446 | 60,712 | +0.18(+2.43%) |
Oct 08, 2018 | 7.260 | 7.456 | 7.148 | 7.269 | 88,417 | -0.01(-0.13%) |
Oct 05, 2018 | 7.505 | 7.534 | 7.181 | 7.279 | 98,877 | -0.25(-3.26%) |
Oct 04, 2018 | 7.603 | 7.603 | 7.358 | 7.524 | 110,286 | -0.08(-1.03%) |
Oct 03, 2018 | 7.603 | 7.662 | 7.367 | 7.603 | 110,444 | +0.04(+0.52%) |
Oct 02, 2018 | 7.161 | 7.632 | 7.161 | 7.564 | 307,801 | +0.37(+5.18%) |
Oct 01, 2018 | 6.965 | 7.534 | 6.926 | 7.191 | 227,567 | +0.23(+3.24%) |
Sep 28, 2018 | 7.014 | 7.063 | 6.769 | 6.965 | 236,387 | -0.10(-1.39%) |
Sep 27, 2018 | 7.112 | 7.358 | 7.063 | 7.063 | 131,902 | -0.13(-1.77%) |
Sep 26, 2018 | 7.484 | 7.509 | 7.069 | 7.191 | 203,721 | -0.34(-4.55%) |
Sep 25, 2018 | 7.631 | 7.651 | 7.289 | 7.533 | 176,577 | -0.05(-0.65%) |
Sep 24, 2018 | 7.533 | 7.729 | 7.387 | 7.582 | 210,255 | -0.02(-0.32%) |
Sep 21, 2018 | 8.805 | 8.805 | 6.800 | 7.607 | 467,421 | -1.10(-12.64%) |
Sep 20, 2018 | 8.218 | 8.854 | 8.071 | 8.707 | 169,199 | +0.49(+5.95%) |
Sep 19, 2018 | 8.316 | 8.658 | 8.071 | 8.218 | 139,138 | -0.15(-1.75%) |
Sep 18, 2018 | 9.099 | 9.099 | 8.169 | 8.365 | 293,917 | -0.68(-7.57%) |
Sep 17, 2018 | 8.169 | 9.392 | 8.169 | 9.050 | 343,809 | +0.98(+12.12%) |
Sep 14, 2018 | 10.17 | 10.26 | 7.974 | 8.071 | 555,427 | -2.20(-21.43%) |
Sep 13, 2018 | 10.57 | 10.76 | 9.979 | 10.27 | 456,664 | +0.49(+5.00%) |
Sep 12, 2018 | 10.03 | 10.27 | 9.392 | 9.783 | 290,846 | -0.29(-2.91%) |
Sep 11, 2018 | 10.17 | 10.27 | 9.832 | 10.08 | 120,705 | -0.10(-0.96%) |
Sep 10, 2018 | 9.979 | 10.37 | 9.832 | 10.17 | 115,181 | +0.24(+2.46%) |
Sep 07, 2018 | 10.03 | 10.22 | 9.783 | 9.930 | 96,387 | -0.20(-1.93%) |
Sep 06, 2018 | 10.27 | 10.42 | 10.03 | 10.13 | 89,999 | -0.20(-1.90%) |
Sep 05, 2018 | 11.06 | 11.10 | 10.13 | 10.32 | 192,213 | -0.73(-6.64%) |