Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.300 | 9.400 | 8.600 | 8.900 | 48,800 | -0.22(-2.39%) |
Nov 29, 2018 | 9.061 | 9.480 | 8.940 | 9.118 | 47,264 | +0.05(+0.60%) |
Nov 28, 2018 | 9.350 | 9.540 | 9.000 | 9.064 | 54,688 | -0.24(-2.54%) |
Nov 27, 2018 | 9.200 | 9.700 | 9.000 | 9.300 | 30,187 | +0.09(+0.99%) |
Nov 26, 2018 | 9.900 | 9.900 | 9.083 | 9.209 | 71,276 | -0.47(-4.87%) |
Nov 23, 2018 | 9.150 | 9.900 | 9.150 | 9.680 | 24,080 | +0.38(+4.10%) |
Nov 21, 2018 | 9.299 | 9.299 | 9.299 | 0 | +0.37(+4.13%) | |
Nov 20, 2018 | 9.000 | 9.499 | 8.900 | 8.930 | 34,638 | -0.07(-0.78%) |
Nov 19, 2018 | 9.000 | 9.600 | 8.700 | 9.000 | 161,421 | +0.40(+4.65%) |
Nov 16, 2018 | 9.000 | 9.100 | 8.300 | 8.600 | 44,700 | -0.40(-4.46%) |
Nov 15, 2018 | 8.300 | 9.100 | 7.900 | 9.001 | 55,514 | +0.60(+7.21%) |
Nov 14, 2018 | 8.600 | 8.999 | 7.600 | 8.396 | 114,098 | -0.14(-1.63%) |
Nov 13, 2018 | 9.500 | 10.00 | 8.301 | 8.535 | 82,591 | -0.92(-9.76%) |
Nov 12, 2018 | 10.10 | 10.20 | 9.200 | 9.458 | 63,433 | -0.54(-5.42%) |
Nov 09, 2018 | 9.600 | 10.40 | 9.600 | 10.00 | 38,260 | +0.30(+3.09%) |
Nov 08, 2018 | 9.300 | 9.900 | 9.300 | 9.700 | 36,966 | +0.30(+3.19%) |
Nov 07, 2018 | 9.700 | 10.20 | 9.100 | 9.400 | 50,409 | -0.35(-3.62%) |
Nov 06, 2018 | 10.20 | 10.30 | 9.700 | 9.753 | 37,183 | -0.65(-6.22%) |
Nov 05, 2018 | 9.850 | 10.80 | 9.215 | 10.40 | 76,765 | +0.55(+5.58%) |
Nov 02, 2018 | 9.800 | 10.00 | 9.700 | 9.850 | 24,310 | +0.05(+0.51%) |
Nov 01, 2018 | 9.900 | 10.20 | 9.600 | 9.800 | 48,332 | +0.02(+0.25%) |
Oct 31, 2018 | 10.00 | 10.40 | 9.674 | 9.776 | 81,540 | -0.12(-1.25%) |
Oct 30, 2018 | 9.800 | 10.40 | 9.700 | 9.900 | 15,434 | +0.15(+1.54%) |
Oct 29, 2018 | 9.461 | 10.20 | 9.205 | 9.750 | 38,232 | +0.35(+3.72%) |
Oct 26, 2018 | 9.600 | 9.800 | 8.900 | 9.400 | 49,070 | -0.10(-1.05%) |
Oct 25, 2018 | 10.00 | 10.40 | 9.400 | 9.500 | 63,787 | -0.20(-2.07%) |
Oct 24, 2018 | 10.50 | 10.60 | 9.500 | 9.701 | 38,539 | -0.70(-6.72%) |
Oct 23, 2018 | 10.40 | 10.60 | 10.00 | 10.40 | 30,448 | -0.10(-0.95%) |
Oct 22, 2018 | 11.10 | 11.30 | 10.40 | 10.50 | 36,496 | -0.50(-4.55%) |
Oct 19, 2018 | 11.80 | 11.80 | 10.50 | 11.00 | 70,770 | -0.80(-6.78%) |
Oct 18, 2018 | 12.30 | 12.68 | 11.50 | 11.80 | 55,283 | -0.50(-4.07%) |
Oct 17, 2018 | 11.40 | 12.90 | 11.00 | 12.30 | 91,377 | +1.00(+8.85%) |
Oct 16, 2018 | 11.10 | 11.80 | 10.96 | 11.30 | 50,795 | +0.20(+1.80%) |
Oct 15, 2018 | 11.00 | 11.30 | 10.70 | 11.10 | 44,488 | +0.10(+0.91%) |
Oct 12, 2018 | 11.50 | 11.70 | 10.70 | 11.00 | 78,260 | -0.10(-0.90%) |
Oct 11, 2018 | 10.50 | 11.55 | 10.00 | 11.10 | 53,784 | +0.70(+6.73%) |
Oct 10, 2018 | 10.50 | 10.60 | 10.10 | 10.40 | 67,765 | +0.00(+0.00%) |
Oct 09, 2018 | 10.40 | 10.90 | 10.40 | 10.40 | 31,444 | -0.20(-1.89%) |
Oct 08, 2018 | 10.70 | 11.00 | 10.50 | 10.60 | 48,804 | -0.20(-1.85%) |
Oct 05, 2018 | 12.00 | 12.00 | 10.20 | 10.80 | 58,550 | -0.70(-6.09%) |
Oct 04, 2018 | 11.40 | 11.80 | 10.90 | 11.50 | 55,066 | +0.10(+0.88%) |
Oct 03, 2018 | 10.40 | 11.60 | 10.10 | 11.40 | 89,048 | +1.40(+14.00%) |
Oct 02, 2018 | 9.840 | 10.20 | 9.081 | 10.00 | 71,583 | +0.20(+2.03%) |
Oct 01, 2018 | 10.40 | 10.50 | 9.601 | 9.801 | 61,164 | -0.50(-4.84%) |
Sep 28, 2018 | 10.50 | 11.00 | 10.20 | 10.30 | 78,780 | -0.20(-1.90%) |
Sep 27, 2018 | 10.40 | 10.70 | 10.30 | 10.50 | 54,215 | +0.20(+1.94%) |
Sep 26, 2018 | 10.20 | 10.70 | 10.00 | 10.30 | 69,866 | +0.30(+3.00%) |
Sep 25, 2018 | 10.10 | 10.40 | 9.812 | 10.00 | 82,874 | -0.30(-2.91%) |
Sep 24, 2018 | 10.20 | 10.60 | 8.315 | 10.30 | 234,899 | +0.20(+1.98%) |
Sep 21, 2018 | 10.80 | 11.30 | 10.10 | 10.10 | 178,790 | -0.70(-6.48%) |
Sep 20, 2018 | 10.50 | 10.90 | 10.50 | 10.80 | 39,943 | +0.30(+2.86%) |
Sep 19, 2018 | 11.00 | 11.50 | 10.40 | 10.50 | 79,914 | -0.50(-4.55%) |
Sep 18, 2018 | 11.10 | 12.40 | 11.00 | 11.00 | 124,990 | +0.10(+0.92%) |
Sep 17, 2018 | 10.40 | 11.20 | 10.10 | 10.90 | 106,641 | +0.70(+6.86%) |
Sep 14, 2018 | 10.60 | 10.70 | 9.900 | 10.20 | 98,890 | +0.20(+2.00%) |
Sep 13, 2018 | 10.90 | 11.20 | 10.00 | 10.00 | 84,639 | -1.00(-9.09%) |
Sep 12, 2018 | 11.00 | 11.30 | 10.20 | 11.00 | 133,889 | +0.30(+2.80%) |
Sep 11, 2018 | 12.60 | 12.90 | 10.60 | 10.70 | 184,199 | -2.10(-16.41%) |
Sep 10, 2018 | 13.40 | 13.50 | 12.65 | 12.80 | 58,004 | -0.70(-5.19%) |
Sep 07, 2018 | 13.30 | 14.70 | 13.00 | 13.50 | 90,570 | +0.30(+2.27%) |
Sep 06, 2018 | 13.50 | 13.50 | 13.00 | 13.20 | 53,817 | -0.20(-1.49%) |
Sep 05, 2018 | 13.50 | 14.00 | 13.30 | 13.40 | 37,960 | +0.00(+0.00%) |