Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.680 | 6.800 | 6.560 | 6.690 | 176,300 | +0.07(+1.06%) |
Oct 30, 2018 | 6.430 | 6.660 | 6.360 | 6.620 | 68,294 | +0.16(+2.48%) |
Oct 29, 2018 | 6.670 | 6.862 | 6.340 | 6.460 | 124,664 | -0.10(-1.52%) |
Oct 26, 2018 | 6.550 | 6.710 | 6.390 | 6.560 | 113,100 | -0.09(-1.35%) |
Oct 25, 2018 | 6.650 | 6.840 | 6.580 | 6.650 | 107,863 | +0.06(+0.91%) |
Oct 24, 2018 | 7.020 | 7.060 | 6.570 | 6.590 | 130,818 | -0.42(-5.99%) |
Oct 23, 2018 | 7.020 | 7.115 | 6.840 | 7.010 | 149,199 | -0.17(-2.37%) |
Oct 22, 2018 | 7.150 | 7.270 | 6.960 | 7.180 | 197,582 | +0.04(+0.56%) |
Oct 19, 2018 | 7.440 | 7.460 | 7.120 | 7.140 | 126,900 | -0.30(-4.03%) |
Oct 18, 2018 | 7.500 | 7.620 | 7.340 | 7.440 | 164,858 | -0.09(-1.20%) |
Oct 17, 2018 | 7.860 | 7.941 | 7.480 | 7.530 | 147,235 | -0.37(-4.68%) |
Oct 16, 2018 | 7.740 | 7.990 | 7.570 | 7.900 | 143,777 | +0.24(+3.13%) |
Oct 15, 2018 | 7.830 | 7.920 | 7.532 | 7.660 | 134,862 | -0.21(-2.67%) |
Oct 12, 2018 | 8.030 | 8.150 | 7.560 | 7.870 | 204,200 | +0.00(+0.00%) |
Oct 11, 2018 | 7.980 | 8.185 | 7.810 | 7.870 | 168,043 | -0.12(-1.50%) |
Oct 10, 2018 | 8.340 | 8.340 | 7.900 | 7.990 | 241,554 | -0.41(-4.88%) |
Oct 09, 2018 | 8.710 | 8.790 | 8.310 | 8.400 | 182,655 | -0.32(-3.67%) |
Oct 08, 2018 | 9.130 | 9.240 | 8.640 | 8.720 | 149,537 | -0.49(-5.32%) |
Oct 05, 2018 | 9.150 | 9.340 | 9.010 | 9.210 | 209,900 | +0.10(+1.10%) |
Oct 04, 2018 | 9.260 | 9.630 | 9.080 | 9.110 | 242,800 | -0.16(-1.73%) |
Oct 03, 2018 | 9.140 | 9.400 | 8.960 | 9.270 | 125,979 | +0.16(+1.76%) |
Oct 02, 2018 | 9.000 | 9.190 | 8.444 | 9.110 | 165,009 | +0.00(+0.00%) |
Oct 01, 2018 | 9.130 | 9.200 | 9.020 | 9.110 | 142,294 | -0.05(-0.55%) |
Sep 28, 2018 | 9.120 | 9.260 | 9.050 | 9.160 | 136,200 | +0.01(+0.11%) |
Sep 27, 2018 | 9.040 | 9.170 | 8.820 | 9.150 | 189,363 | +0.15(+1.67%) |
Sep 26, 2018 | 9.050 | 9.240 | 8.980 | 9.000 | 122,910 | -0.07(-0.77%) |
Sep 25, 2018 | 9.200 | 9.410 | 9.040 | 9.070 | 163,799 | -0.14(-1.52%) |
Sep 24, 2018 | 9.260 | 9.300 | 8.940 | 9.210 | 262,222 | -0.05(-0.54%) |
Sep 21, 2018 | 8.810 | 9.290 | 8.730 | 9.260 | 565,200 | +0.45(+5.11%) |
Sep 20, 2018 | 8.690 | 8.838 | 8.620 | 8.810 | 172,368 | +0.17(+1.97%) |
Sep 19, 2018 | 8.520 | 8.770 | 8.500 | 8.640 | 168,465 | +0.17(+2.01%) |
Sep 18, 2018 | 8.250 | 8.550 | 8.250 | 8.470 | 229,598 | +0.26(+3.17%) |
Sep 17, 2018 | 8.120 | 8.220 | 7.910 | 8.210 | 197,382 | +0.08(+0.98%) |
Sep 14, 2018 | 7.990 | 8.260 | 7.990 | 8.130 | 157,400 | +0.14(+1.75%) |
Sep 13, 2018 | 8.250 | 8.352 | 7.900 | 7.990 | 173,044 | -0.25(-3.03%) |
Sep 12, 2018 | 8.470 | 8.480 | 8.140 | 8.240 | 184,771 | -0.20(-2.37%) |
Sep 11, 2018 | 8.550 | 8.670 | 8.400 | 8.440 | 105,646 | -0.11(-1.29%) |
Sep 10, 2018 | 8.850 | 8.880 | 8.370 | 8.550 | 218,461 | -0.33(-3.72%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.850 | 8.880 | 164,200 | -0.36(-3.90%) |
Sep 06, 2018 | 9.500 | 9.580 | 9.140 | 9.240 | 144,475 | -0.21(-2.22%) |
Sep 05, 2018 | 9.420 | 9.530 | 9.260 | 9.450 | 188,223 | -0.03(-0.32%) |
Sep 04, 2018 | 9.830 | 9.998 | 9.430 | 9.480 | 266,645 | -0.28(-2.87%) |
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | -0.12(-1.21%) | |
Aug 30, 2018 | 9.900 | 10.00 | 9.780 | 9.880 | 116,892 | -0.02(-0.20%) |
Aug 29, 2018 | 9.990 | 10.09 | 9.900 | 9.900 | 163,507 | -0.09(-0.90%) |
Aug 28, 2018 | 10.03 | 10.28 | 9.930 | 9.990 | 233,844 | +0.02(+0.20%) |
Aug 27, 2018 | 9.390 | 10.24 | 9.380 | 9.970 | 329,683 | +0.63(+6.75%) |
Aug 24, 2018 | 9.210 | 9.360 | 8.980 | 9.340 | 279,200 | +0.13(+1.41%) |
Aug 23, 2018 | 9.500 | 9.570 | 9.190 | 9.210 | 120,723 | -0.27(-2.85%) |
Aug 22, 2018 | 9.540 | 9.640 | 9.250 | 9.480 | 230,393 | -0.05(-0.52%) |
Aug 21, 2018 | 9.210 | 9.590 | 9.150 | 9.530 | 169,637 | +0.33(+3.59%) |
Aug 20, 2018 | 9.290 | 9.340 | 9.040 | 9.200 | 201,316 | -0.04(-0.43%) |
Aug 17, 2018 | 9.110 | 9.370 | 9.040 | 9.240 | 301,200 | +0.08(+0.87%) |
Aug 16, 2018 | 9.090 | 9.320 | 9.040 | 9.160 | 151,256 | +0.12(+1.33%) |
Aug 15, 2018 | 9.310 | 9.380 | 8.810 | 9.040 | 170,787 | -0.27(-2.90%) |
Aug 14, 2018 | 9.490 | 9.650 | 9.160 | 9.310 | 171,248 | -0.18(-1.90%) |
Aug 13, 2018 | 9.070 | 9.610 | 8.950 | 9.490 | 271,572 | +0.45(+4.98%) |
Aug 10, 2018 | 9.020 | 9.310 | 8.850 | 9.040 | 244,000 | -0.04(-0.44%) |
Aug 09, 2018 | 9.170 | 9.449 | 9.040 | 9.080 | 313,887 | -0.06(-0.66%) |
Aug 08, 2018 | 8.770 | 9.180 | 8.500 | 9.140 | 526,883 | +0.30(+3.39%) |
Aug 07, 2018 | 8.200 | 9.060 | 8.020 | 8.840 | 905,033 | +1.70(+23.81%) |
Aug 06, 2018 | 7.170 | 7.340 | 7.100 | 7.140 | 210,212 | +0.01(+0.14%) |
Aug 03, 2018 | 6.930 | 7.150 | 6.910 | 7.130 | 110,600 | +0.22(+3.18%) |
Aug 02, 2018 | 6.910 | 6.920 | 6.820 | 6.910 | 97,038 | -0.03(-0.43%) |