Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.030 | 8.096 | 8.000 | 8.020 | 313,600 | -0.17(-2.02%) |
Nov 29, 2018 | 8.170 | 8.230 | 8.090 | 8.185 | 249,963 | -0.05(-0.67%) |
Nov 28, 2018 | 8.130 | 8.260 | 8.100 | 8.240 | 362,520 | +0.05(+0.61%) |
Nov 27, 2018 | 8.118 | 8.214 | 8.080 | 8.190 | 408,643 | -0.09(-1.03%) |
Nov 26, 2018 | 8.252 | 8.310 | 8.230 | 8.275 | 381,361 | +0.10(+1.25%) |
Nov 23, 2018 | 8.130 | 8.230 | 8.125 | 8.172 | 174,800 | +0.02(+0.28%) |
Nov 21, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.09(+1.12%) | |
Nov 20, 2018 | 8.060 | 8.140 | 7.920 | 8.060 | 416,255 | -0.62(-7.09%) |
Nov 19, 2018 | 8.740 | 8.750 | 8.650 | 8.675 | 267,433 | +0.00(+0.00%) |
Nov 16, 2018 | 8.640 | 8.700 | 8.620 | 8.675 | 186,600 | -0.03(-0.34%) |
Nov 15, 2018 | 8.634 | 8.720 | 8.600 | 8.705 | 433,069 | -0.04(-0.51%) |
Nov 14, 2018 | 8.832 | 8.850 | 8.680 | 8.750 | 185,091 | -0.09(-0.96%) |
Nov 13, 2018 | 8.740 | 8.920 | 8.740 | 8.835 | 233,695 | +0.04(+0.40%) |
Nov 12, 2018 | 8.840 | 8.840 | 8.770 | 8.800 | 215,777 | -0.21(-2.28%) |
Nov 09, 2018 | 9.020 | 9.050 | 8.960 | 9.005 | 113,700 | -0.16(-1.80%) |
Nov 08, 2018 | 9.190 | 9.240 | 9.160 | 9.170 | 226,830 | -0.03(-0.33%) |
Nov 07, 2018 | 9.150 | 9.200 | 9.084 | 9.200 | 162,216 | +0.13(+1.43%) |
Nov 06, 2018 | 9.010 | 9.105 | 9.010 | 9.070 | 268,744 | -0.04(-0.44%) |
Nov 05, 2018 | 9.100 | 9.140 | 9.050 | 9.110 | 172,405 | -0.07(-0.81%) |
Nov 02, 2018 | 9.290 | 9.295 | 9.130 | 9.184 | 235,700 | +0.09(+1.03%) |
Nov 01, 2018 | 9.132 | 9.158 | 9.070 | 9.090 | 149,596 | +0.03(+0.33%) |
Oct 31, 2018 | 8.960 | 9.140 | 8.960 | 9.060 | 233,933 | +0.13(+1.51%) |
Oct 30, 2018 | 8.820 | 8.930 | 8.810 | 8.925 | 188,701 | +0.25(+2.82%) |
Oct 29, 2018 | 8.840 | 8.860 | 8.640 | 8.680 | 314,178 | -0.04(-0.40%) |
Oct 26, 2018 | 8.635 | 8.770 | 8.580 | 8.715 | 272,700 | +0.09(+1.00%) |
Oct 25, 2018 | 8.574 | 8.680 | 8.554 | 8.629 | 240,003 | +0.11(+1.28%) |
Oct 24, 2018 | 8.700 | 8.700 | 8.514 | 8.520 | 206,559 | -0.22(-2.57%) |
Oct 23, 2018 | 8.700 | 8.810 | 8.685 | 8.745 | 333,994 | -0.18(-1.96%) |
Oct 22, 2018 | 8.980 | 8.980 | 8.910 | 8.920 | 183,187 | -0.02(-0.22%) |
Oct 19, 2018 | 8.870 | 8.980 | 8.852 | 8.940 | 159,000 | -0.07(-0.72%) |
Oct 18, 2018 | 9.128 | 9.138 | 8.990 | 9.005 | 238,672 | -0.26(-2.81%) |
Oct 17, 2018 | 9.258 | 9.285 | 9.180 | 9.265 | 1,581,705 | +0.00(+0.00%) |
Oct 16, 2018 | 9.210 | 9.280 | 9.195 | 9.265 | 886,927 | +0.10(+1.04%) |
Oct 15, 2018 | 9.120 | 9.205 | 9.110 | 9.170 | 2,703,230 | +0.03(+0.33%) |
Oct 12, 2018 | 9.160 | 9.171 | 9.040 | 9.140 | 1,590,400 | +0.10(+1.11%) |
Oct 11, 2018 | 9.120 | 9.150 | 9.010 | 9.040 | 158,478 | -0.29(-3.06%) |
Oct 10, 2018 | 9.462 | 9.469 | 9.290 | 9.325 | 96,400 | -0.17(-1.79%) |
Oct 09, 2018 | 9.395 | 9.540 | 9.372 | 9.495 | 164,780 | -0.12(-1.30%) |
Oct 08, 2018 | 9.540 | 9.640 | 9.528 | 9.620 | 109,033 | -0.13(-1.33%) |
Oct 05, 2018 | 9.810 | 9.810 | 9.700 | 9.750 | 100,300 | -0.38(-3.70%) |
Oct 04, 2018 | 10.17 | 10.20 | 10.10 | 10.12 | 72,075 | +0.04(+0.45%) |
Oct 03, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 123,544 | +0.11(+1.10%) |
Oct 02, 2018 | 9.930 | 9.990 | 9.910 | 9.970 | 139,909 | +0.04(+0.35%) |
Oct 01, 2018 | 9.955 | 9.989 | 9.910 | 9.935 | 87,195 | +0.02(+0.15%) |
Sep 28, 2018 | 9.932 | 10.02 | 9.900 | 9.920 | 76,000 | -0.38(-3.74%) |
Sep 27, 2018 | 10.28 | 10.38 | 10.26 | 10.30 | 71,090 | -0.16(-1.53%) |
Sep 26, 2018 | 10.42 | 10.52 | 10.39 | 10.46 | 74,342 | -0.02(-0.19%) |
Sep 25, 2018 | 10.47 | 10.52 | 10.47 | 10.48 | 95,041 | +0.02(+0.24%) |
Sep 24, 2018 | 10.57 | 10.57 | 10.45 | 10.46 | 142,955 | -0.14(-1.37%) |
Sep 21, 2018 | 10.61 | 10.64 | 10.53 | 10.61 | 71,300 | +0.03(+0.24%) |
Sep 20, 2018 | 10.55 | 10.61 | 10.47 | 10.58 | 157,502 | +0.34(+3.27%) |
Sep 19, 2018 | 10.20 | 10.27 | 10.18 | 10.24 | 182,665 | +0.08(+0.84%) |
Sep 18, 2018 | 10.13 | 10.17 | 10.10 | 10.16 | 177,450 | +0.17(+1.70%) |
Sep 17, 2018 | 10.00 | 10.04 | 9.960 | 9.990 | 90,534 | +0.06(+0.60%) |
Sep 14, 2018 | 9.974 | 9.990 | 9.900 | 9.930 | 153,900 | -0.05(-0.55%) |
Sep 13, 2018 | 10.00 | 10.03 | 9.940 | 9.985 | 86,855 | +0.07(+0.76%) |
Sep 12, 2018 | 9.940 | 9.970 | 9.820 | 9.910 | 118,693 | -0.23(-2.27%) |
Sep 11, 2018 | 10.08 | 10.16 | 10.06 | 10.14 | 107,042 | -0.04(-0.34%) |
Sep 10, 2018 | 10.22 | 10.24 | 10.15 | 10.18 | 124,251 | -0.06(-0.63%) |
Sep 07, 2018 | 10.24 | 10.28 | 10.20 | 10.24 | 76,400 | -0.12(-1.11%) |
Sep 06, 2018 | 10.37 | 10.43 | 10.27 | 10.36 | 121,309 | -0.02(-0.19%) |
Sep 05, 2018 | 10.39 | 10.46 | 10.34 | 10.38 | 104,827 | +0.01(+0.10%) |