Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2018 | 8.260 | 8.260 | 8.260 | 0 | -0.18(-2.13%) | |
Dec 06, 2018 | 8.300 | 8.460 | 8.270 | 8.440 | 5,162,027 | +0.15(+1.81%) |
Dec 04, 2018 | 8.380 | 8.410 | 8.200 | 8.290 | 2,977,900 | -0.16(-1.89%) |
Dec 03, 2018 | 8.370 | 8.510 | 8.250 | 8.450 | 2,990,064 | +0.38(+4.71%) |
Nov 30, 2018 | 7.990 | 8.130 | 7.910 | 8.070 | 1,603,500 | +0.07(+0.88%) |
Nov 29, 2018 | 8.040 | 8.140 | 7.940 | 8.000 | 889,771 | -0.07(-0.87%) |
Nov 28, 2018 | 8.020 | 8.150 | 7.920 | 8.070 | 1,145,486 | +0.07(+0.88%) |
Nov 27, 2018 | 7.900 | 8.060 | 7.720 | 8.000 | 1,156,414 | +0.06(+0.76%) |
Nov 26, 2018 | 7.780 | 7.990 | 7.700 | 7.940 | 1,179,427 | +0.19(+2.45%) |
Nov 23, 2018 | 7.600 | 7.800 | 7.600 | 7.750 | 1,637,800 | +0.21(+2.79%) |
Nov 21, 2018 | 7.540 | 7.540 | 7.540 | 0 | -0.11(-1.44%) | |
Nov 20, 2018 | 7.530 | 7.810 | 7.470 | 7.650 | 826,383 | +0.02(+0.26%) |
Nov 19, 2018 | 7.760 | 7.771 | 7.530 | 7.630 | 683,978 | -0.17(-2.18%) |
Nov 16, 2018 | 7.670 | 7.830 | 7.630 | 7.800 | 934,600 | +0.05(+0.65%) |
Nov 15, 2018 | 7.560 | 7.780 | 7.560 | 7.750 | 1,171,556 | +0.18(+2.38%) |
Nov 14, 2018 | 7.630 | 7.680 | 7.530 | 7.570 | 1,410,328 | +0.03(+0.40%) |
Nov 13, 2018 | 7.270 | 7.760 | 7.270 | 7.540 | 3,040,482 | +0.14(+1.89%) |
Nov 12, 2018 | 7.900 | 7.900 | 7.310 | 7.400 | 2,536,239 | -1.03(-12.22%) |
Nov 09, 2018 | 8.520 | 8.840 | 8.320 | 8.430 | 1,575,300 | -0.21(-2.43%) |
Nov 08, 2018 | 8.540 | 8.695 | 8.460 | 8.640 | 1,476,997 | +0.08(+0.93%) |
Nov 07, 2018 | 8.300 | 8.590 | 8.220 | 8.560 | 887,473 | +0.32(+3.88%) |
Nov 06, 2018 | 8.220 | 8.370 | 8.170 | 8.240 | 1,924,699 | -0.01(-0.12%) |
Nov 05, 2018 | 8.260 | 8.422 | 8.170 | 8.250 | 1,405,301 | +0.00(+0.00%) |
Nov 02, 2018 | 8.290 | 8.370 | 8.080 | 8.250 | 2,783,800 | -0.04(-0.48%) |