Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.760 | 9.930 | 9.180 | 9.450 | 89,800 | -0.33(-3.37%) |
Dec 28, 2018 | 9.460 | 10.00 | 9.340 | 9.780 | 84,200 | +0.33(+3.49%) |
Dec 27, 2018 | 9.560 | 9.970 | 8.701 | 9.450 | 67,672 | -0.16(-1.66%) |
Dec 26, 2018 | 8.990 | 9.610 | 8.611 | 9.610 | 98,230 | +0.68(+7.61%) |
Dec 24, 2018 | 8.780 | 9.390 | 8.260 | 8.930 | 109,400 | +0.17(+1.94%) |
Dec 21, 2018 | 9.110 | 9.220 | 8.060 | 8.760 | 1,105,900 | -0.24(-2.67%) |
Dec 20, 2018 | 9.100 | 9.220 | 8.280 | 9.000 | 247,462 | +0.05(+0.56%) |
Dec 19, 2018 | 9.720 | 10.73 | 8.570 | 8.950 | 305,767 | -0.77(-7.92%) |
Dec 18, 2018 | 11.48 | 11.54 | 9.600 | 9.720 | 275,246 | -1.56(-13.83%) |
Dec 17, 2018 | 11.10 | 11.80 | 10.60 | 11.28 | 198,706 | +0.09(+0.80%) |
Dec 14, 2018 | 11.68 | 11.95 | 11.09 | 11.19 | 120,400 | -0.51(-4.36%) |
Dec 13, 2018 | 11.11 | 11.97 | 11.11 | 11.70 | 148,502 | +0.60(+5.41%) |
Dec 12, 2018 | 11.89 | 12.50 | 11.07 | 11.10 | 279,539 | -0.45(-3.90%) |
Dec 11, 2018 | 11.00 | 11.86 | 10.96 | 11.55 | 89,550 | +0.60(+5.48%) |
Dec 10, 2018 | 11.20 | 11.29 | 10.91 | 10.95 | 66,348 | -0.20(-1.79%) |
Dec 07, 2018 | 10.68 | 11.36 | 10.68 | 11.15 | 76,900 | +0.49(+4.60%) |
Dec 06, 2018 | 10.71 | 10.79 | 10.01 | 10.66 | 55,762 | -0.25(-2.29%) |
Dec 04, 2018 | 11.18 | 11.44 | 10.72 | 10.91 | 50,600 | -0.39(-3.45%) |
Dec 03, 2018 | 11.16 | 11.52 | 11.01 | 11.30 | 106,088 | +0.18(+1.62%) |
Nov 30, 2018 | 11.19 | 11.43 | 10.81 | 11.12 | 167,400 | -0.21(-1.85%) |
Nov 29, 2018 | 11.22 | 11.40 | 11.02 | 11.33 | 159,226 | +0.12(+1.07%) |
Nov 28, 2018 | 11.20 | 11.66 | 10.57 | 11.21 | 100,294 | +0.04(+0.36%) |
Nov 27, 2018 | 10.71 | 11.40 | 10.62 | 11.17 | 104,464 | +0.43(+4.00%) |
Nov 26, 2018 | 10.40 | 11.11 | 10.32 | 10.74 | 125,641 | -0.05(-0.46%) |
Nov 23, 2018 | 10.46 | 11.09 | 10.30 | 10.79 | 141,600 | +0.33(+3.15%) |
Nov 21, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.52(+5.23%) | |
Nov 20, 2018 | 10.00 | 10.06 | 9.290 | 9.940 | 72,181 | -0.25(-2.45%) |
Nov 19, 2018 | 10.01 | 10.50 | 9.980 | 10.19 | 183,425 | +0.42(+4.30%) |
Nov 16, 2018 | 9.640 | 9.840 | 9.405 | 9.770 | 35,200 | +0.12(+1.24%) |
Nov 15, 2018 | 8.790 | 9.770 | 8.790 | 9.650 | 84,164 | +0.81(+9.16%) |
Nov 14, 2018 | 8.930 | 9.070 | 8.500 | 8.840 | 40,751 | -0.09(-1.01%) |
Nov 13, 2018 | 9.220 | 9.290 | 8.265 | 8.930 | 62,551 | +0.27(+3.12%) |
Nov 12, 2018 | 8.720 | 8.940 | 8.370 | 8.660 | 17,151 | -0.07(-0.80%) |
Nov 09, 2018 | 8.900 | 9.285 | 8.590 | 8.730 | 34,000 | -0.16(-1.80%) |
Nov 08, 2018 | 8.710 | 9.020 | 8.565 | 8.890 | 32,949 | +0.07(+0.79%) |
Nov 07, 2018 | 8.590 | 8.840 | 8.470 | 8.820 | 53,907 | +0.22(+2.56%) |
Nov 06, 2018 | 8.430 | 8.820 | 8.170 | 8.600 | 46,101 | -0.32(-3.59%) |
Nov 05, 2018 | 9.140 | 9.320 | 8.750 | 8.920 | 43,662 | -0.10(-1.11%) |
Nov 02, 2018 | 8.700 | 9.180 | 8.130 | 9.020 | 110,200 | +0.30(+3.44%) |
Nov 01, 2018 | 8.260 | 8.880 | 8.260 | 8.720 | 45,135 | +0.44(+5.31%) |
Oct 31, 2018 | 8.410 | 8.455 | 8.050 | 8.280 | 40,428 | -0.13(-1.55%) |
Oct 30, 2018 | 8.050 | 8.450 | 8.050 | 8.410 | 24,461 | +0.37(+4.60%) |
Oct 29, 2018 | 8.860 | 8.860 | 7.930 | 8.040 | 97,922 | -0.49(-5.74%) |
Oct 26, 2018 | 8.100 | 8.870 | 8.100 | 8.530 | 53,500 | +0.48(+5.96%) |
Oct 25, 2018 | 8.690 | 8.690 | 7.850 | 8.050 | 181,709 | -0.68(-7.79%) |
Oct 24, 2018 | 8.680 | 8.980 | 8.520 | 8.730 | 83,926 | +0.02(+0.23%) |
Oct 23, 2018 | 9.010 | 9.120 | 8.630 | 8.710 | 54,314 | -0.40(-4.39%) |
Oct 22, 2018 | 9.930 | 10.32 | 9.020 | 9.110 | 138,520 | -0.53(-5.50%) |
Oct 19, 2018 | 9.610 | 10.36 | 9.420 | 9.640 | 394,700 | +0.02(+0.21%) |
Oct 18, 2018 | 9.500 | 9.670 | 8.980 | 9.620 | 144,766 | +0.04(+0.42%) |
Oct 17, 2018 | 9.410 | 9.620 | 9.230 | 9.580 | 76,814 | +0.08(+0.84%) |
Oct 16, 2018 | 9.000 | 9.900 | 8.900 | 9.500 | 177,298 | +0.63(+7.10%) |
Oct 15, 2018 | 8.600 | 9.080 | 8.360 | 8.870 | 230,205 | +0.23(+2.66%) |
Oct 12, 2018 | 8.100 | 8.640 | 7.930 | 8.640 | 169,600 | +0.63(+7.87%) |
Oct 11, 2018 | 7.950 | 8.220 | 7.780 | 8.010 | 65,676 | +0.03(+0.38%) |
Oct 10, 2018 | 8.080 | 8.450 | 7.503 | 7.980 | 74,451 | +0.03(+0.38%) |
Oct 09, 2018 | 7.350 | 8.000 | 7.350 | 7.950 | 449,449 | +0.60(+8.16%) |
Oct 08, 2018 | 7.690 | 7.940 | 7.160 | 7.350 | 563,928 | -0.38(-4.92%) |
Oct 05, 2018 | 7.930 | 7.990 | 7.650 | 7.730 | 208,800 | -0.20(-2.52%) |
Oct 04, 2018 | 8.090 | 8.090 | 7.835 | 7.930 | 45,413 | -0.21(-2.58%) |
Oct 03, 2018 | 8.080 | 8.340 | 8.010 | 8.140 | 102,852 | +0.09(+1.12%) |
Oct 02, 2018 | 8.100 | 8.300 | 8.000 | 8.050 | 50,023 | -0.03(-0.37%) |