Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.010 | 7.100 | 7.000 | 7.065 | 45,900 | +0.10(+1.36%) |
Nov 29, 2018 | 6.880 | 7.098 | 6.880 | 6.970 | 57,209 | +0.05(+0.72%) |
Nov 28, 2018 | 6.900 | 6.930 | 6.830 | 6.920 | 158,407 | +0.04(+0.58%) |
Nov 27, 2018 | 6.980 | 7.000 | 6.830 | 6.880 | 335,838 | +0.06(+0.95%) |
Nov 26, 2018 | 6.800 | 6.840 | 6.750 | 6.815 | 50,974 | +0.20(+2.95%) |
Nov 23, 2018 | 6.630 | 6.670 | 6.590 | 6.620 | 129,500 | -0.84(-11.32%) |
Nov 21, 2018 | 7.465 | 7.465 | 7.465 | 0 | +0.02(+0.34%) | |
Nov 20, 2018 | 7.470 | 7.490 | 7.380 | 7.440 | 45,784 | +0.12(+1.57%) |
Nov 19, 2018 | 7.350 | 7.370 | 7.290 | 7.325 | 201,385 | -0.13(-1.81%) |
Nov 16, 2018 | 7.490 | 7.520 | 7.420 | 7.460 | 58,000 | +0.10(+1.36%) |
Nov 15, 2018 | 7.410 | 7.410 | 7.250 | 7.360 | 196,961 | -0.59(-7.48%) |
Nov 14, 2018 | 8.030 | 8.030 | 7.840 | 7.955 | 13,013 | -0.11(-1.30%) |
Nov 13, 2018 | 8.010 | 8.080 | 7.970 | 8.060 | 58,642 | +0.02(+0.19%) |
Nov 12, 2018 | 8.050 | 8.080 | 8.010 | 8.045 | 35,145 | +0.03(+0.31%) |
Nov 09, 2018 | 8.060 | 8.160 | 7.950 | 8.020 | 21,300 | -0.04(-0.50%) |
Nov 08, 2018 | 8.290 | 8.290 | 8.060 | 8.060 | 15,346 | -0.05(-0.68%) |
Nov 07, 2018 | 8.080 | 8.150 | 8.010 | 8.115 | 26,065 | +0.25(+3.24%) |
Nov 06, 2018 | 7.850 | 7.920 | 7.770 | 7.860 | 40,538 | +0.15(+1.95%) |
Nov 05, 2018 | 7.800 | 7.810 | 7.680 | 7.710 | 46,415 | +0.14(+1.85%) |
Nov 02, 2018 | 7.560 | 7.620 | 7.520 | 7.570 | 77,900 | -0.10(-1.37%) |
Nov 01, 2018 | 7.710 | 7.710 | 7.570 | 7.675 | 67,023 | +0.06(+0.79%) |
Oct 31, 2018 | 7.609 | 7.660 | 7.590 | 7.615 | 19,040 | -0.14(-1.81%) |
Oct 30, 2018 | 7.700 | 7.800 | 7.610 | 7.755 | 17,591 | +0.11(+1.44%) |
Oct 29, 2018 | 7.650 | 7.780 | 7.510 | 7.645 | 40,591 | -0.06(-0.78%) |
Oct 26, 2018 | 7.620 | 7.780 | 7.500 | 7.705 | 120,300 | -0.05(-0.71%) |
Oct 25, 2018 | 7.750 | 7.780 | 7.720 | 7.760 | 22,282 | +0.01(+0.19%) |
Oct 24, 2018 | 7.800 | 7.920 | 7.740 | 7.745 | 23,097 | -0.12(-1.46%) |
Oct 23, 2018 | 7.780 | 7.860 | 7.690 | 7.860 | 41,896 | +0.12(+1.62%) |
Oct 22, 2018 | 7.730 | 7.760 | 7.690 | 7.735 | 25,419 | -0.17(-2.15%) |
Oct 19, 2018 | 7.850 | 7.920 | 7.850 | 7.905 | 22,800 | +0.14(+1.74%) |
Oct 18, 2018 | 7.790 | 7.900 | 7.730 | 7.770 | 18,075 | -0.06(-0.77%) |
Oct 17, 2018 | 7.745 | 7.890 | 7.740 | 7.830 | 18,215 | +0.02(+0.26%) |
Oct 16, 2018 | 7.820 | 7.840 | 7.780 | 7.810 | 34,948 | +0.04(+0.51%) |
Oct 15, 2018 | 7.700 | 7.780 | 7.690 | 7.770 | 76,080 | +0.01(+0.13%) |
Oct 12, 2018 | 7.890 | 7.890 | 7.710 | 7.760 | 20,200 | -0.15(-1.83%) |
Oct 11, 2018 | 7.900 | 8.000 | 7.730 | 7.905 | 78,425 | -0.19(-2.35%) |
Oct 10, 2018 | 8.090 | 8.150 | 8.010 | 8.095 | 22,589 | +0.04(+0.50%) |
Oct 09, 2018 | 7.930 | 8.080 | 7.902 | 8.055 | 80,499 | +0.01(+0.12%) |
Oct 08, 2018 | 8.060 | 8.060 | 7.990 | 8.045 | 17,112 | +0.09(+1.13%) |
Oct 05, 2018 | 7.900 | 7.990 | 7.900 | 7.955 | 30,000 | +0.04(+0.57%) |
Oct 04, 2018 | 7.900 | 7.920 | 7.850 | 7.910 | 22,684 | -0.06(-0.75%) |
Oct 03, 2018 | 8.036 | 8.040 | 7.940 | 7.970 | 83,297 | +0.00(+0.06%) |
Oct 02, 2018 | 7.980 | 8.010 | 7.940 | 7.965 | 35,513 | -0.04(-0.56%) |
Oct 01, 2018 | 8.040 | 8.040 | 8.000 | 8.010 | 205,200 | -0.09(-1.11%) |
Sep 28, 2018 | 8.090 | 8.130 | 8.080 | 8.100 | 66,800 | +0.00(+0.00%) |
Sep 27, 2018 | 8.090 | 8.130 | 8.070 | 8.100 | 71,509 | +0.19(+2.40%) |
Sep 26, 2018 | 7.850 | 7.950 | 7.810 | 7.910 | 17,679 | +0.11(+1.41%) |
Sep 25, 2018 | 7.810 | 7.870 | 7.780 | 7.800 | 40,059 | +0.05(+0.65%) |
Sep 24, 2018 | 7.770 | 7.770 | 7.740 | 7.750 | 22,683 | -0.15(-1.90%) |
Sep 21, 2018 | 7.880 | 7.980 | 7.860 | 7.900 | 27,300 | -0.06(-0.75%) |
Sep 20, 2018 | 7.900 | 7.970 | 7.880 | 7.960 | 42,877 | +0.16(+2.05%) |
Sep 19, 2018 | 7.810 | 7.890 | 7.770 | 7.800 | 32,389 | -0.07(-0.83%) |
Sep 18, 2018 | 7.850 | 7.950 | 7.810 | 7.865 | 72,610 | +0.21(+2.81%) |
Sep 17, 2018 | 7.650 | 7.680 | 7.610 | 7.650 | 36,274 | +0.12(+1.66%) |
Sep 14, 2018 | 7.460 | 7.580 | 7.460 | 7.525 | 22,800 | -0.10(-1.31%) |
Sep 13, 2018 | 7.600 | 7.680 | 7.580 | 7.625 | 20,769 | +0.08(+1.13%) |
Sep 12, 2018 | 7.590 | 7.610 | 7.490 | 7.540 | 26,969 | -0.31(-3.95%) |
Sep 11, 2018 | 7.725 | 7.870 | 7.725 | 7.850 | 59,526 | +0.01(+0.19%) |
Sep 10, 2018 | 7.804 | 7.860 | 7.790 | 7.835 | 52,803 | +0.20(+2.62%) |
Sep 07, 2018 | 7.700 | 7.700 | 7.610 | 7.635 | 10,300 | -0.16(-1.99%) |
Sep 06, 2018 | 7.860 | 7.910 | 7.760 | 7.790 | 68,106 | +0.39(+5.27%) |
Sep 05, 2018 | 7.390 | 7.480 | 7.340 | 7.400 | 52,308 | +0.07(+0.89%) |