Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.670 | 7.940 | 7.410 | 7.800 | 60,100 | +0.02(+0.26%) |
Nov 29, 2018 | 7.370 | 7.800 | 7.350 | 7.780 | 38,924 | +0.37(+4.99%) |
Nov 28, 2018 | 7.550 | 7.550 | 7.350 | 7.410 | 25,049 | +0.01(+0.14%) |
Nov 27, 2018 | 7.260 | 7.530 | 7.200 | 7.400 | 51,766 | -0.02(-0.27%) |
Nov 26, 2018 | 7.680 | 7.680 | 7.100 | 7.420 | 8,502 | -0.09(-1.20%) |
Nov 23, 2018 | 7.700 | 7.700 | 7.150 | 7.510 | 7,200 | +0.40(+5.63%) |
Nov 21, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.41(-5.45%) | |
Nov 20, 2018 | 7.020 | 7.630 | 6.923 | 7.520 | 24,959 | +0.52(+7.43%) |
Nov 19, 2018 | 6.950 | 7.205 | 6.950 | 7.000 | 17,462 | -0.01(-0.14%) |
Nov 16, 2018 | 7.170 | 7.230 | 6.970 | 7.010 | 8,500 | -0.21(-2.91%) |
Nov 15, 2018 | 7.470 | 7.623 | 7.100 | 7.220 | 23,777 | -0.25(-3.35%) |
Nov 14, 2018 | 7.560 | 7.660 | 7.350 | 7.470 | 28,425 | +0.17(+2.33%) |
Nov 13, 2018 | 7.120 | 7.680 | 6.755 | 7.300 | 15,177 | +0.18(+2.53%) |
Nov 12, 2018 | 7.500 | 7.907 | 6.970 | 7.120 | 31,281 | -0.09(-1.25%) |
Nov 09, 2018 | 6.560 | 7.300 | 6.560 | 7.210 | 13,500 | +0.13(+1.84%) |
Nov 08, 2018 | 7.060 | 7.465 | 7.010 | 7.080 | 28,832 | -0.08(-1.12%) |
Nov 07, 2018 | 7.250 | 7.720 | 7.080 | 7.160 | 28,191 | -0.05(-0.69%) |
Nov 06, 2018 | 7.110 | 7.300 | 7.110 | 7.210 | 10,709 | +0.03(+0.42%) |
Nov 05, 2018 | 6.980 | 7.470 | 6.980 | 7.180 | 5,606 | +0.17(+2.43%) |
Nov 02, 2018 | 7.320 | 7.595 | 6.730 | 7.010 | 85,600 | -0.47(-6.28%) |
Nov 01, 2018 | 7.010 | 7.480 | 6.980 | 7.480 | 12,336 | +0.67(+9.84%) |
Oct 31, 2018 | 6.870 | 7.020 | 6.810 | 6.810 | 25,008 | -0.11(-1.59%) |
Oct 30, 2018 | 7.060 | 7.060 | 6.810 | 6.920 | 2,741 | -0.05(-0.72%) |
Oct 29, 2018 | 7.110 | 7.163 | 6.800 | 6.970 | 40,098 | -0.18(-2.52%) |
Oct 26, 2018 | 7.390 | 7.390 | 6.720 | 7.150 | 20,300 | +0.35(+5.15%) |
Oct 25, 2018 | 7.000 | 7.005 | 6.700 | 6.800 | 14,820 | -0.20(-2.86%) |
Oct 24, 2018 | 6.950 | 7.030 | 6.910 | 7.000 | 23,068 | +0.15(+2.19%) |
Oct 23, 2018 | 7.000 | 7.740 | 6.850 | 6.850 | 24,459 | -0.17(-2.42%) |
Oct 22, 2018 | 7.110 | 7.250 | 6.990 | 7.020 | 11,422 | -0.16(-2.23%) |
Oct 19, 2018 | 7.040 | 7.260 | 6.950 | 7.180 | 23,800 | +0.10(+1.41%) |
Oct 18, 2018 | 8.100 | 8.100 | 6.990 | 7.080 | 40,091 | -0.69(-8.88%) |
Oct 17, 2018 | 6.650 | 8.580 | 6.520 | 7.770 | 223,248 | +1.05(+15.62%) |
Oct 16, 2018 | 6.640 | 6.798 | 6.533 | 6.720 | 25,794 | +0.08(+1.20%) |
Oct 15, 2018 | 6.590 | 6.726 | 6.500 | 6.640 | 26,603 | +0.05(+0.76%) |
Oct 12, 2018 | 6.600 | 6.880 | 6.500 | 6.590 | 106,800 | -0.01(-0.15%) |
Oct 11, 2018 | 6.410 | 6.700 | 6.410 | 6.600 | 78,560 | +0.20(+3.12%) |
Oct 10, 2018 | 6.600 | 6.650 | 6.400 | 6.400 | 14,099 | -0.19(-2.88%) |
Oct 09, 2018 | 6.560 | 6.640 | 6.440 | 6.590 | 24,452 | -0.08(-1.20%) |
Oct 08, 2018 | 6.880 | 6.880 | 6.520 | 6.670 | 18,603 | -0.02(-0.30%) |
Oct 05, 2018 | 6.930 | 6.930 | 6.600 | 6.690 | 16,300 | +0.07(+1.06%) |
Oct 04, 2018 | 6.600 | 6.890 | 6.600 | 6.620 | 76,402 | +0.17(+2.64%) |
Oct 03, 2018 | 6.370 | 6.846 | 6.370 | 6.450 | 56,021 | +0.05(+0.78%) |
Oct 02, 2018 | 6.640 | 6.835 | 6.400 | 6.400 | 25,374 | -0.29(-4.33%) |
Oct 01, 2018 | 6.800 | 7.180 | 6.560 | 6.690 | 81,391 | +0.02(+0.30%) |
Sep 28, 2018 | 6.850 | 7.300 | 6.580 | 6.670 | 241,100 | -0.17(-2.49%) |
Sep 27, 2018 | 6.950 | 7.300 | 6.830 | 6.840 | 64,523 | -0.06(-0.87%) |
Sep 26, 2018 | 7.150 | 7.160 | 6.900 | 6.900 | 18,443 | -0.26(-3.63%) |
Sep 25, 2018 | 7.300 | 7.480 | 7.160 | 7.160 | 59,259 | -0.24(-3.24%) |
Sep 24, 2018 | 7.500 | 7.644 | 7.400 | 7.400 | 63,207 | -0.10(-1.33%) |
Sep 21, 2018 | 7.630 | 7.750 | 7.450 | 7.500 | 55,600 | -0.25(-3.23%) |
Sep 20, 2018 | 7.750 | 7.850 | 7.670 | 7.750 | 48,737 | +0.00(+0.00%) |
Sep 19, 2018 | 8.000 | 8.300 | 7.700 | 7.750 | 230,825 | -0.26(-3.25%) |
Sep 18, 2018 | 7.940 | 8.145 | 7.850 | 8.010 | 41,326 | +0.16(+2.04%) |
Sep 17, 2018 | 7.670 | 8.540 | 7.670 | 7.850 | 16,124 | +0.04(+0.51%) |
Sep 14, 2018 | 8.000 | 8.140 | 7.810 | 7.810 | 45,400 | -0.15(-1.88%) |
Sep 13, 2018 | 8.438 | 8.438 | 7.950 | 7.960 | 62,834 | -0.30(-3.63%) |
Sep 12, 2018 | 8.510 | 8.650 | 8.200 | 8.260 | 23,790 | -0.38(-4.40%) |
Sep 11, 2018 | 9.090 | 9.146 | 8.470 | 8.640 | 28,169 | -0.32(-3.57%) |
Sep 10, 2018 | 9.520 | 9.520 | 8.960 | 8.960 | 19,939 | -0.56(-5.88%) |
Sep 07, 2018 | 9.430 | 9.610 | 9.240 | 9.520 | 36,500 | +0.12(+1.28%) |
Sep 06, 2018 | 9.390 | 9.574 | 9.355 | 9.400 | 38,402 | +0.20(+2.17%) |
Sep 05, 2018 | 9.310 | 9.370 | 9.200 | 9.200 | 51,930 | -0.04(-0.43%) |