Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.570 | 9.790 | 9.430 | 9.770 | 497,400 | +0.16(+1.66%) |
Nov 29, 2018 | 9.320 | 9.640 | 9.280 | 9.610 | 523,375 | +0.25(+2.67%) |
Nov 28, 2018 | 8.710 | 9.380 | 8.710 | 9.360 | 298,868 | +0.67(+7.71%) |
Nov 27, 2018 | 8.480 | 8.720 | 8.370 | 8.690 | 454,075 | +0.22(+2.60%) |
Nov 26, 2018 | 8.470 | 8.660 | 8.400 | 8.470 | 264,312 | +0.06(+0.71%) |
Nov 23, 2018 | 8.370 | 8.595 | 8.345 | 8.410 | 191,400 | -0.04(-0.47%) |
Nov 21, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
Nov 20, 2018 | 8.350 | 8.620 | 8.300 | 8.400 | 646,912 | -0.05(-0.59%) |
Nov 19, 2018 | 8.560 | 8.610 | 8.080 | 8.450 | 446,686 | -0.10(-1.17%) |
Nov 16, 2018 | 8.690 | 8.840 | 8.510 | 8.550 | 700,300 | -0.21(-2.40%) |
Nov 15, 2018 | 9.200 | 9.300 | 8.710 | 8.760 | 464,456 | -0.47(-5.09%) |
Nov 14, 2018 | 9.220 | 9.410 | 9.130 | 9.230 | 695,802 | +0.00(+0.00%) |
Nov 13, 2018 | 9.230 | 9.350 | 9.060 | 9.230 | 292,268 | +0.00(+0.00%) |
Nov 12, 2018 | 9.340 | 9.470 | 9.170 | 9.230 | 501,063 | -0.18(-1.91%) |
Nov 09, 2018 | 9.420 | 9.580 | 9.280 | 9.410 | 628,200 | -0.03(-0.32%) |
Nov 08, 2018 | 8.940 | 9.500 | 8.774 | 9.440 | 626,789 | +0.50(+5.59%) |
Nov 07, 2018 | 8.490 | 9.275 | 8.420 | 8.940 | 883,455 | +0.42(+4.93%) |
Nov 06, 2018 | 8.010 | 9.180 | 7.650 | 8.520 | 591,354 | +0.27(+3.27%) |
Nov 05, 2018 | 8.100 | 8.260 | 7.910 | 8.250 | 176,404 | +0.15(+1.85%) |
Nov 02, 2018 | 7.960 | 8.200 | 7.940 | 8.100 | 247,800 | +0.18(+2.27%) |
Nov 01, 2018 | 7.900 | 8.080 | 7.800 | 7.920 | 303,244 | +0.09(+1.15%) |
Oct 31, 2018 | 7.810 | 8.090 | 7.750 | 7.830 | 197,829 | +0.15(+1.95%) |
Oct 30, 2018 | 7.530 | 7.760 | 7.390 | 7.680 | 219,532 | +0.16(+2.13%) |
Oct 29, 2018 | 7.880 | 8.070 | 7.440 | 7.520 | 191,314 | -0.29(-3.71%) |
Oct 26, 2018 | 7.640 | 7.890 | 7.460 | 7.810 | 218,500 | +0.11(+1.43%) |
Oct 25, 2018 | 7.900 | 8.000 | 7.650 | 7.700 | 169,923 | -0.18(-2.28%) |
Oct 24, 2018 | 8.430 | 8.480 | 7.840 | 7.880 | 182,824 | -0.53(-6.30%) |
Oct 23, 2018 | 8.180 | 8.490 | 8.180 | 8.410 | 184,465 | +0.04(+0.48%) |
Oct 22, 2018 | 8.120 | 8.420 | 8.060 | 8.370 | 158,888 | +0.22(+2.70%) |
Oct 19, 2018 | 8.290 | 8.500 | 8.070 | 8.150 | 312,500 | -0.16(-1.93%) |
Oct 18, 2018 | 8.550 | 8.560 | 8.240 | 8.310 | 164,796 | -0.29(-3.37%) |
Oct 17, 2018 | 8.590 | 8.670 | 8.430 | 8.600 | 549,197 | +0.00(+0.00%) |
Oct 16, 2018 | 8.330 | 8.630 | 8.140 | 8.600 | 215,641 | +0.30(+3.61%) |
Oct 15, 2018 | 8.170 | 8.330 | 8.060 | 8.300 | 162,586 | +0.13(+1.59%) |
Oct 12, 2018 | 8.430 | 8.440 | 8.110 | 8.170 | 292,300 | -0.14(-1.68%) |
Oct 11, 2018 | 8.520 | 8.720 | 8.280 | 8.310 | 281,321 | -0.22(-2.58%) |
Oct 10, 2018 | 9.070 | 9.130 | 8.520 | 8.530 | 255,649 | -0.59(-6.47%) |
Oct 09, 2018 | 9.150 | 9.250 | 8.805 | 9.120 | 202,927 | -0.04(-0.44%) |
Oct 08, 2018 | 9.140 | 9.250 | 9.020 | 9.160 | 209,394 | -0.01(-0.11%) |
Oct 05, 2018 | 9.090 | 9.190 | 9.020 | 9.170 | 222,200 | +0.11(+1.21%) |
Oct 04, 2018 | 9.090 | 9.120 | 8.970 | 9.060 | 179,040 | -0.04(-0.44%) |
Oct 03, 2018 | 9.100 | 9.130 | 9.000 | 9.100 | 160,138 | +0.05(+0.55%) |
Oct 02, 2018 | 8.850 | 9.060 | 8.830 | 9.050 | 260,773 | +0.21(+2.38%) |
Oct 01, 2018 | 8.900 | 8.900 | 8.690 | 8.840 | 340,771 | +0.18(+2.08%) |
Sep 28, 2018 | 8.810 | 8.850 | 8.630 | 8.660 | 196,800 | -0.18(-2.04%) |
Sep 27, 2018 | 8.850 | 8.870 | 8.795 | 8.840 | 148,079 | -0.04(-0.45%) |
Sep 26, 2018 | 8.960 | 9.020 | 8.850 | 8.880 | 277,992 | -0.08(-0.89%) |
Sep 25, 2018 | 8.810 | 9.040 | 8.660 | 8.960 | 314,184 | +0.32(+3.70%) |
Sep 24, 2018 | 8.760 | 8.780 | 8.510 | 8.640 | 217,113 | -0.15(-1.71%) |
Sep 21, 2018 | 8.760 | 8.940 | 8.730 | 8.790 | 652,800 | +0.03(+0.34%) |
Sep 20, 2018 | 9.210 | 9.210 | 8.740 | 8.760 | 251,030 | -0.38(-4.16%) |
Sep 19, 2018 | 9.250 | 9.280 | 9.040 | 9.140 | 256,170 | -0.11(-1.19%) |
Sep 18, 2018 | 9.150 | 9.340 | 9.150 | 9.250 | 224,420 | +0.11(+1.20%) |
Sep 17, 2018 | 9.350 | 9.350 | 9.050 | 9.140 | 303,025 | -0.21(-2.25%) |
Sep 14, 2018 | 9.070 | 9.460 | 9.030 | 9.350 | 395,100 | +0.30(+3.31%) |
Sep 13, 2018 | 8.890 | 9.100 | 8.710 | 9.050 | 364,348 | +0.16(+1.80%) |
Sep 12, 2018 | 8.750 | 8.890 | 8.677 | 8.890 | 252,228 | +0.14(+1.60%) |
Sep 11, 2018 | 8.870 | 8.920 | 8.730 | 8.750 | 271,916 | -0.12(-1.35%) |
Sep 10, 2018 | 8.930 | 8.950 | 8.660 | 8.870 | 342,955 | -0.02(-0.22%) |
Sep 07, 2018 | 8.760 | 9.000 | 8.750 | 8.890 | 189,000 | +0.12(+1.37%) |
Sep 06, 2018 | 8.800 | 8.910 | 8.745 | 8.770 | 314,807 | +0.00(+0.00%) |
Sep 05, 2018 | 8.800 | 8.830 | 8.610 | 8.770 | 294,661 | -0.02(-0.23%) |