Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.970 | 7.377 | 6.970 | 7.280 | 65,386 | +0.38(+5.51%) |
Oct 30, 2018 | 6.380 | 7.030 | 6.280 | 6.900 | 157,273 | +0.48(+7.48%) |
Oct 29, 2018 | 7.040 | 7.128 | 6.310 | 6.420 | 85,349 | -0.69(-9.70%) |
Oct 26, 2018 | 7.100 | 7.279 | 6.975 | 7.110 | 165,200 | -0.12(-1.66%) |
Oct 25, 2018 | 6.960 | 7.280 | 6.880 | 7.230 | 105,009 | +0.29(+4.18%) |
Oct 24, 2018 | 7.290 | 7.350 | 6.920 | 6.940 | 59,723 | -0.32(-4.41%) |
Oct 23, 2018 | 7.270 | 7.390 | 7.130 | 7.260 | 66,549 | -0.14(-1.89%) |
Oct 22, 2018 | 7.470 | 7.518 | 7.060 | 7.400 | 108,232 | -0.07(-0.94%) |
Oct 19, 2018 | 7.600 | 7.765 | 7.450 | 7.470 | 41,400 | -0.12(-1.58%) |
Oct 18, 2018 | 8.000 | 8.040 | 7.520 | 7.590 | 128,212 | -0.32(-4.05%) |
Oct 17, 2018 | 7.790 | 7.960 | 7.700 | 7.910 | 21,344 | +0.05(+0.64%) |
Oct 16, 2018 | 7.780 | 8.250 | 7.689 | 7.860 | 52,680 | +0.13(+1.68%) |
Oct 15, 2018 | 7.790 | 7.790 | 7.640 | 7.730 | 35,739 | -0.06(-0.77%) |
Oct 12, 2018 | 7.920 | 8.150 | 7.430 | 7.790 | 125,100 | +0.08(+1.04%) |
Oct 11, 2018 | 7.370 | 8.015 | 7.350 | 7.710 | 173,675 | +0.45(+6.20%) |
Oct 10, 2018 | 7.830 | 7.830 | 7.170 | 7.260 | 114,146 | -0.57(-7.28%) |
Oct 09, 2018 | 7.870 | 8.030 | 7.800 | 7.830 | 54,113 | +0.00(+0.00%) |
Oct 08, 2018 | 7.830 | 8.170 | 7.720 | 7.830 | 70,740 | -0.08(-1.01%) |
Oct 05, 2018 | 8.170 | 8.230 | 7.800 | 7.910 | 117,900 | -0.28(-3.42%) |
Oct 04, 2018 | 8.480 | 8.500 | 8.120 | 8.190 | 67,094 | -0.20(-2.38%) |
Oct 03, 2018 | 8.080 | 8.591 | 7.905 | 8.390 | 135,712 | +0.36(+4.48%) |
Oct 02, 2018 | 8.040 | 8.170 | 7.990 | 8.030 | 40,347 | +0.02(+0.25%) |
Oct 01, 2018 | 8.220 | 8.461 | 7.990 | 8.010 | 73,865 | -0.19(-2.32%) |
Sep 28, 2018 | 8.080 | 8.210 | 8.040 | 8.200 | 38,400 | +0.07(+0.86%) |
Sep 27, 2018 | 8.240 | 8.260 | 8.020 | 8.130 | 73,479 | -0.11(-1.33%) |
Sep 26, 2018 | 8.460 | 8.470 | 8.240 | 8.240 | 60,878 | -0.22(-2.60%) |
Sep 25, 2018 | 8.230 | 8.515 | 8.170 | 8.460 | 81,843 | +0.28(+3.42%) |
Sep 24, 2018 | 8.160 | 8.410 | 7.900 | 8.180 | 59,968 | +0.04(+0.49%) |
Sep 21, 2018 | 8.160 | 8.340 | 8.080 | 8.140 | 143,900 | -0.03(-0.37%) |
Sep 20, 2018 | 8.250 | 8.406 | 8.090 | 8.170 | 89,461 | -0.06(-0.73%) |
Sep 19, 2018 | 8.310 | 8.460 | 8.220 | 8.230 | 64,655 | -0.07(-0.84%) |
Sep 18, 2018 | 8.170 | 8.740 | 8.170 | 8.300 | 80,505 | +0.08(+0.97%) |
Sep 17, 2018 | 8.460 | 8.470 | 8.000 | 8.220 | 96,314 | -0.18(-2.14%) |
Sep 14, 2018 | 7.700 | 8.570 | 7.690 | 8.400 | 212,500 | +0.56(+7.14%) |
Sep 13, 2018 | 7.810 | 8.100 | 7.750 | 7.840 | 149,993 | -0.11(-1.38%) |
Sep 12, 2018 | 8.150 | 8.170 | 7.820 | 7.950 | 216,806 | -0.25(-3.05%) |
Sep 11, 2018 | 8.570 | 8.650 | 8.060 | 8.200 | 96,280 | -0.41(-4.76%) |
Sep 10, 2018 | 8.860 | 8.860 | 8.459 | 8.610 | 60,247 | -0.18(-2.05%) |
Sep 07, 2018 | 8.890 | 8.990 | 8.700 | 8.790 | 66,600 | -0.08(-0.90%) |
Sep 06, 2018 | 9.020 | 9.130 | 8.600 | 8.870 | 89,678 | -0.11(-1.22%) |
Sep 05, 2018 | 9.260 | 9.500 | 8.800 | 8.980 | 114,886 | -0.31(-3.34%) |
Sep 04, 2018 | 9.520 | 9.650 | 8.600 | 9.290 | 273,811 | -0.23(-2.42%) |
Aug 31, 2018 | 9.520 | 9.520 | 9.520 | 0 | -0.39(-3.94%) | |
Aug 30, 2018 | 9.680 | 9.940 | 9.680 | 9.910 | 69,558 | +0.19(+1.95%) |
Aug 29, 2018 | 9.800 | 9.850 | 9.590 | 9.720 | 75,764 | +0.01(+0.10%) |
Aug 28, 2018 | 9.800 | 9.880 | 9.590 | 9.710 | 91,850 | -0.03(-0.31%) |
Aug 27, 2018 | 9.800 | 9.960 | 9.680 | 9.740 | 32,501 | -0.05(-0.51%) |
Aug 24, 2018 | 9.690 | 9.870 | 9.540 | 9.790 | 80,500 | +0.11(+1.14%) |
Aug 23, 2018 | 9.990 | 10.08 | 9.383 | 9.680 | 124,831 | -0.34(-3.39%) |
Aug 22, 2018 | 9.680 | 10.19 | 9.590 | 10.02 | 102,976 | +0.35(+3.62%) |
Aug 21, 2018 | 9.560 | 9.760 | 9.510 | 9.670 | 55,782 | +0.06(+0.62%) |
Aug 20, 2018 | 9.780 | 9.780 | 9.560 | 9.610 | 35,351 | -0.12(-1.23%) |
Aug 17, 2018 | 9.970 | 9.970 | 9.520 | 9.730 | 46,500 | -0.21(-2.11%) |
Aug 16, 2018 | 9.900 | 10.29 | 9.780 | 9.940 | 75,821 | +0.09(+0.91%) |
Aug 15, 2018 | 10.47 | 10.47 | 9.800 | 9.850 | 51,929 | -0.57(-5.47%) |
Aug 14, 2018 | 10.36 | 10.55 | 10.29 | 10.42 | 51,646 | -0.02(-0.19%) |
Aug 13, 2018 | 10.11 | 10.61 | 9.793 | 10.44 | 74,891 | +0.43(+4.30%) |
Aug 10, 2018 | 9.900 | 10.21 | 9.850 | 10.01 | 47,600 | +0.11(+1.11%) |
Aug 09, 2018 | 9.510 | 10.04 | 9.500 | 9.900 | 93,792 | +0.37(+3.88%) |
Aug 08, 2018 | 9.750 | 10.01 | 9.500 | 9.530 | 84,918 | -0.28(-2.85%) |
Aug 07, 2018 | 9.800 | 9.940 | 9.350 | 9.810 | 211,674 | +0.43(+4.58%) |
Aug 06, 2018 | 9.010 | 9.669 | 9.010 | 9.380 | 144,838 | +0.35(+3.88%) |
Aug 03, 2018 | 9.200 | 9.200 | 8.900 | 9.030 | 36,300 | -0.15(-1.63%) |
Aug 02, 2018 | 9.340 | 9.340 | 9.015 | 9.180 | 76,368 | -0.16(-1.71%) |