Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.890 | 6.930 | 6.170 | 6.690 | 384,200 | -0.14(-2.05%) |
Dec 28, 2018 | 6.770 | 7.000 | 6.440 | 6.830 | 406,900 | +0.07(+1.04%) |
Dec 27, 2018 | 6.720 | 6.860 | 6.430 | 6.760 | 407,500 | -0.07(-1.02%) |
Dec 26, 2018 | 6.460 | 6.930 | 6.380 | 6.830 | 684,301 | +0.40(+6.22%) |
Dec 24, 2018 | 6.500 | 6.630 | 6.400 | 6.430 | 232,600 | -0.20(-3.02%) |
Dec 21, 2018 | 7.350 | 7.410 | 6.550 | 6.630 | 1,960,200 | -0.72(-9.80%) |
Dec 20, 2018 | 7.730 | 7.860 | 7.270 | 7.350 | 684,605 | -0.38(-4.92%) |
Dec 19, 2018 | 8.140 | 8.140 | 7.630 | 7.730 | 387,001 | -0.41(-5.04%) |
Dec 18, 2018 | 8.060 | 8.230 | 7.920 | 8.140 | 318,559 | +0.18(+2.26%) |
Dec 17, 2018 | 8.170 | 8.320 | 7.830 | 7.960 | 590,575 | -0.24(-2.93%) |
Dec 14, 2018 | 8.960 | 8.960 | 8.165 | 8.200 | 387,000 | -0.83(-9.19%) |
Dec 13, 2018 | 9.330 | 9.340 | 9.020 | 9.030 | 446,988 | -0.25(-2.69%) |
Dec 12, 2018 | 9.210 | 9.370 | 9.010 | 9.280 | 459,679 | +0.19(+2.09%) |
Dec 11, 2018 | 9.550 | 9.557 | 9.050 | 9.090 | 225,079 | -0.31(-3.30%) |
Dec 10, 2018 | 9.400 | 9.700 | 9.370 | 9.400 | 289,031 | -0.15(-1.57%) |
Dec 07, 2018 | 9.690 | 10.06 | 9.530 | 9.550 | 539,900 | -0.09(-0.93%) |
Dec 06, 2018 | 9.560 | 9.680 | 9.250 | 9.640 | 426,394 | +0.01(+0.10%) |
Dec 04, 2018 | 9.850 | 9.880 | 9.600 | 9.630 | 546,000 | -0.28(-2.83%) |
Dec 03, 2018 | 10.00 | 10.00 | 9.480 | 9.910 | 724,996 | +0.14(+1.43%) |
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%) |