Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.859 | 7.916 | 7.785 | 7.881 | 772,108 | +0.08(+1.09%) |
Dec 28, 2018 | 7.782 | 7.913 | 7.725 | 7.796 | 1,380,813 | +0.05(+0.64%) |
Dec 27, 2018 | 7.541 | 7.753 | 7.520 | 7.746 | 597,791 | +0.05(+0.64%) |
Dec 26, 2018 | 7.442 | 7.704 | 7.428 | 7.697 | 1,009,446 | +0.08(+1.12%) |
Dec 24, 2018 | 7.647 | 7.750 | 7.598 | 7.612 | 524,813 | -0.03(-0.37%) |
Dec 21, 2018 | 7.852 | 7.902 | 7.626 | 7.640 | 1,133,800 | -0.23(-2.88%) |
Dec 20, 2018 | 8.079 | 8.079 | 7.760 | 7.867 | 1,346,849 | +0.01(+0.09%) |
Dec 19, 2018 | 8.086 | 8.203 | 7.782 | 7.859 | 1,745,237 | -0.14(-1.77%) |
Dec 18, 2018 | 7.909 | 8.029 | 7.831 | 8.001 | 752,615 | +0.22(+2.82%) |
Dec 17, 2018 | 7.895 | 7.923 | 7.725 | 7.782 | 743,975 | -0.18(-2.31%) |
Dec 14, 2018 | 7.874 | 8.047 | 7.874 | 7.966 | 610,399 | -0.01(-0.09%) |
Dec 13, 2018 | 7.902 | 7.994 | 7.845 | 7.973 | 752,268 | +0.13(+1.72%) |
Dec 12, 2018 | 7.824 | 7.952 | 7.803 | 7.838 | 752,690 | +0.20(+2.60%) |
Dec 11, 2018 | 7.753 | 7.753 | 7.527 | 7.640 | 1,121,565 | -0.05(-0.64%) |
Dec 10, 2018 | 7.775 | 7.796 | 7.640 | 7.690 | 806,971 | -0.22(-2.78%) |
Dec 07, 2018 | 8.058 | 8.228 | 7.852 | 7.909 | 3,194,074 | -0.08(-1.06%) |
Dec 06, 2018 | 7.633 | 8.015 | 7.612 | 7.994 | 1,328,156 | +0.18(+2.26%) |
Dec 04, 2018 | 8.022 | 8.100 | 7.697 | 7.817 | 777,475 | -0.17(-2.13%) |
Dec 03, 2018 | 8.086 | 8.129 | 7.909 | 7.987 | 647,315 | +0.06(+0.71%) |
Nov 30, 2018 | 8.022 | 8.086 | 7.888 | 7.930 | 804,591 | -0.13(-1.58%) |
Nov 29, 2018 | 7.937 | 8.100 | 7.937 | 8.058 | 1,706,707 | +0.10(+1.25%) |
Nov 28, 2018 | 7.824 | 7.980 | 7.638 | 7.959 | 976,468 | +0.24(+3.12%) |
Nov 27, 2018 | 7.477 | 7.724 | 7.406 | 7.718 | 1,909,191 | +0.36(+4.91%) |
Nov 26, 2018 | 7.711 | 7.725 | 7.318 | 7.357 | 1,418,370 | -0.50(-6.31%) |
Nov 23, 2018 | 7.767 | 7.852 | 7.767 | 7.852 | 633,419 | -0.04(-0.45%) |
Nov 21, 2018 | 7.888 | 7.888 | 7.888 | 0 | +0.06(+0.81%) | |
Nov 20, 2018 | 7.923 | 8.015 | 7.824 | 7.824 | 870,306 | -0.20(-2.47%) |
Nov 19, 2018 | 8.029 | 8.051 | 7.937 | 8.022 | 755,227 | -0.08(-0.96%) |
Nov 16, 2018 | 8.058 | 8.164 | 8.001 | 8.100 | 1,545,205 | +0.06(+0.79%) |
Nov 15, 2018 | 7.767 | 8.093 | 7.767 | 8.036 | 870,412 | +0.24(+3.09%) |
Nov 14, 2018 | 7.838 | 7.849 | 7.690 | 7.796 | 910,754 | +0.06(+0.82%) |
Nov 13, 2018 | 7.767 | 7.859 | 7.682 | 7.732 | 1,229,035 | -0.18(-2.24%) |
Nov 12, 2018 | 7.895 | 8.015 | 7.789 | 7.909 | 1,405,601 | -0.04(-0.45%) |
Nov 09, 2018 | 7.881 | 7.990 | 7.675 | 7.944 | 1,825,689 | +0.21(+2.65%) |
Nov 08, 2018 | 7.845 | 7.916 | 7.697 | 7.739 | 669,445 | -0.12(-1.53%) |
Nov 07, 2018 | 7.824 | 7.859 | 7.711 | 7.859 | 878,829 | -0.02(-0.27%) |
Nov 06, 2018 | 7.874 | 7.916 | 7.775 | 7.881 | 1,030,200 | +0.00(+0.00%) |
Nov 05, 2018 | 7.994 | 8.036 | 7.803 | 7.881 | 3,487,870 | -0.31(-3.80%) |
Nov 02, 2018 | 8.079 | 8.256 | 8.079 | 8.192 | 1,400,585 | +0.16(+1.94%) |
Nov 01, 2018 | 8.036 | 8.058 | 7.852 | 8.036 | 5,376,211 | +0.01(+0.18%) |
Oct 31, 2018 | 8.306 | 8.320 | 7.859 | 8.022 | 2,528,735 | -0.52(-6.05%) |
Oct 30, 2018 | 8.136 | 8.582 | 8.100 | 8.539 | 2,659,962 | +0.42(+5.24%) |
Oct 29, 2018 | 8.631 | 8.674 | 8.015 | 8.114 | 3,391,450 | -0.25(-2.96%) |
Oct 26, 2018 | 8.051 | 8.391 | 8.022 | 8.362 | 2,589,183 | +0.33(+4.05%) |
Oct 25, 2018 | 7.746 | 8.107 | 7.682 | 8.036 | 2,397,503 | +0.42(+5.58%) |
Oct 24, 2018 | 7.895 | 7.895 | 7.612 | 7.612 | 2,173,576 | -0.33(-4.10%) |
Oct 23, 2018 | 7.654 | 8.012 | 7.629 | 7.937 | 1,924,009 | +0.08(+0.99%) |
Oct 22, 2018 | 7.796 | 7.959 | 7.767 | 7.859 | 1,885,866 | +0.21(+2.78%) |
Oct 19, 2018 | 7.690 | 7.803 | 7.640 | 7.647 | 2,679,288 | +0.02(+0.28%) |
Oct 18, 2018 | 7.810 | 7.874 | 7.626 | 7.626 | 1,794,092 | -0.28(-3.49%) |
Oct 17, 2018 | 7.711 | 8.008 | 7.668 | 7.902 | 2,096,806 | +0.16(+2.01%) |
Oct 16, 2018 | 7.682 | 7.782 | 7.657 | 7.746 | 1,916,718 | +0.23(+3.11%) |
Oct 15, 2018 | 7.548 | 7.619 | 7.484 | 7.513 | 1,499,801 | -0.09(-1.21%) |
Oct 12, 2018 | 7.491 | 7.612 | 7.403 | 7.605 | 1,525,292 | +0.25(+3.37%) |
Oct 11, 2018 | 7.590 | 7.640 | 7.346 | 7.357 | 1,285,294 | -0.11(-1.52%) |
Oct 10, 2018 | 7.810 | 7.824 | 7.470 | 7.470 | 1,517,510 | -0.45(-5.69%) |
Oct 09, 2018 | 7.822 | 8.027 | 7.759 | 7.921 | 2,492,741 | +0.11(+1.45%) |
Oct 08, 2018 | 7.942 | 8.013 | 7.797 | 7.808 | 2,595,016 | +0.60(+8.32%) |
Oct 05, 2018 | 7.342 | 7.371 | 7.152 | 7.208 | 1,733,093 | +0.04(+0.59%) |
Oct 04, 2018 | 7.138 | 7.247 | 6.997 | 7.166 | 1,656,331 | +0.01(+0.10%) |
Oct 03, 2018 | 7.265 | 7.328 | 7.089 | 7.159 | 3,083,558 | +0.45(+6.73%) |
Oct 02, 2018 | 6.489 | 6.778 | 6.433 | 6.708 | 1,960,444 | +0.56(+9.06%) |