Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.000 | 6.090 | 5.860 | 6.010 | 439,400 | -0.01(-0.17%) |
Nov 29, 2018 | 6.150 | 6.240 | 6.000 | 6.020 | 371,875 | -0.19(-3.06%) |
Nov 28, 2018 | 6.300 | 6.340 | 5.910 | 6.210 | 609,410 | -0.07(-1.11%) |
Nov 27, 2018 | 6.500 | 6.580 | 6.250 | 6.280 | 260,943 | -0.28(-4.27%) |
Nov 26, 2018 | 6.710 | 6.880 | 6.520 | 6.560 | 268,495 | -0.15(-2.24%) |
Nov 23, 2018 | 6.590 | 6.940 | 6.540 | 6.710 | 214,200 | +0.14(+2.13%) |
Nov 21, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.11(+1.70%) | |
Nov 20, 2018 | 6.480 | 6.780 | 6.420 | 6.460 | 454,348 | -0.26(-3.87%) |
Nov 19, 2018 | 7.060 | 7.060 | 6.665 | 6.720 | 448,617 | -0.38(-5.35%) |
Nov 16, 2018 | 7.190 | 7.300 | 7.010 | 7.100 | 262,500 | -0.13(-1.80%) |
Nov 15, 2018 | 7.140 | 7.385 | 7.000 | 7.230 | 319,554 | +0.08(+1.12%) |
Nov 14, 2018 | 7.290 | 7.460 | 6.970 | 7.150 | 355,007 | -0.15(-2.05%) |
Nov 13, 2018 | 7.410 | 7.670 | 7.290 | 7.300 | 234,498 | -0.08(-1.08%) |
Nov 12, 2018 | 7.650 | 7.690 | 7.100 | 7.380 | 311,626 | -0.27(-3.53%) |
Nov 09, 2018 | 7.920 | 7.960 | 7.450 | 7.650 | 287,600 | -0.32(-4.02%) |
Nov 08, 2018 | 8.150 | 8.150 | 7.840 | 7.970 | 364,504 | -0.18(-2.21%) |
Nov 07, 2018 | 7.700 | 8.170 | 7.650 | 8.150 | 790,510 | +0.61(+8.09%) |
Nov 06, 2018 | 7.370 | 7.970 | 6.890 | 7.540 | 922,315 | -0.99(-11.61%) |
Nov 05, 2018 | 8.950 | 9.140 | 8.290 | 8.530 | 358,056 | -0.42(-4.69%) |
Nov 02, 2018 | 9.010 | 9.300 | 8.580 | 8.950 | 447,900 | -0.04(-0.44%) |
Nov 01, 2018 | 8.660 | 9.070 | 8.500 | 8.990 | 425,562 | +0.46(+5.39%) |
Oct 31, 2018 | 8.400 | 8.880 | 8.350 | 8.530 | 450,284 | +0.20(+2.40%) |
Oct 30, 2018 | 7.540 | 8.370 | 7.530 | 8.330 | 354,583 | +0.74(+9.75%) |
Oct 29, 2018 | 7.550 | 8.080 | 7.460 | 7.590 | 310,925 | -0.04(-0.52%) |
Oct 26, 2018 | 7.610 | 7.775 | 7.450 | 7.630 | 257,200 | -0.09(-1.17%) |
Oct 25, 2018 | 7.510 | 7.930 | 7.360 | 7.720 | 419,235 | +0.21(+2.80%) |
Oct 24, 2018 | 7.990 | 8.210 | 7.460 | 7.510 | 360,472 | -0.49(-6.13%) |
Oct 23, 2018 | 8.100 | 8.200 | 7.490 | 8.000 | 562,713 | -0.17(-2.08%) |
Oct 22, 2018 | 8.950 | 9.090 | 8.110 | 8.170 | 480,578 | -0.74(-8.31%) |
Oct 19, 2018 | 9.110 | 9.395 | 8.810 | 8.910 | 284,700 | -0.20(-2.20%) |
Oct 18, 2018 | 9.240 | 9.350 | 9.064 | 9.110 | 320,836 | -0.21(-2.25%) |
Oct 17, 2018 | 9.320 | 9.490 | 8.830 | 9.320 | 403,813 | +0.00(+0.00%) |
Oct 16, 2018 | 8.750 | 9.380 | 8.600 | 9.320 | 538,363 | +0.65(+7.50%) |
Oct 15, 2018 | 8.880 | 9.040 | 8.560 | 8.670 | 434,079 | -0.23(-2.58%) |
Oct 12, 2018 | 8.790 | 9.040 | 8.670 | 8.900 | 312,600 | +0.31(+3.61%) |
Oct 11, 2018 | 8.550 | 8.840 | 8.410 | 8.590 | 255,943 | -0.02(-0.23%) |
Oct 10, 2018 | 8.900 | 9.150 | 8.570 | 8.610 | 351,418 | -0.37(-4.12%) |
Oct 09, 2018 | 8.830 | 9.120 | 8.670 | 8.980 | 322,913 | +0.13(+1.47%) |
Oct 08, 2018 | 9.110 | 9.160 | 8.540 | 8.850 | 465,720 | -0.23(-2.53%) |
Oct 05, 2018 | 9.660 | 9.820 | 8.960 | 9.080 | 463,100 | -0.62(-6.39%) |
Oct 04, 2018 | 9.820 | 9.880 | 9.380 | 9.700 | 420,835 | -0.20(-2.02%) |
Oct 03, 2018 | 9.730 | 10.00 | 9.430 | 9.900 | 419,823 | +0.25(+2.59%) |
Oct 02, 2018 | 9.750 | 9.970 | 9.560 | 9.650 | 412,162 | -0.05(-0.52%) |
Oct 01, 2018 | 10.10 | 10.13 | 9.540 | 9.700 | 737,114 | -0.38(-3.77%) |
Sep 28, 2018 | 9.790 | 10.29 | 9.790 | 10.08 | 541,100 | +0.14(+1.41%) |
Sep 27, 2018 | 9.940 | 10.19 | 9.730 | 9.940 | 562,348 | +0.13(+1.33%) |
Sep 26, 2018 | 10.09 | 10.25 | 9.630 | 9.810 | 731,399 | -0.29(-2.87%) |
Sep 25, 2018 | 9.500 | 10.44 | 9.500 | 10.10 | 1,636,204 | +0.66(+6.99%) |
Sep 24, 2018 | 9.210 | 9.490 | 9.100 | 9.440 | 568,261 | +0.29(+3.17%) |
Sep 21, 2018 | 9.490 | 9.670 | 9.020 | 9.150 | 838,800 | -0.30(-3.17%) |
Sep 20, 2018 | 9.270 | 9.580 | 9.020 | 9.450 | 837,488 | +0.35(+3.85%) |
Sep 19, 2018 | 9.500 | 9.980 | 8.900 | 9.100 | 1,505,263 | -0.14(-1.52%) |
Sep 18, 2018 | 8.500 | 9.320 | 8.400 | 9.240 | 1,351,527 | +0.92(+11.06%) |
Sep 17, 2018 | 8.440 | 8.570 | 8.240 | 8.320 | 374,816 | +0.01(+0.12%) |
Sep 14, 2018 | 8.330 | 8.590 | 8.175 | 8.310 | 276,100 | +0.02(+0.24%) |
Sep 13, 2018 | 8.570 | 8.600 | 8.250 | 8.290 | 390,568 | -0.23(-2.70%) |
Sep 12, 2018 | 8.500 | 8.810 | 8.290 | 8.520 | 607,956 | +0.02(+0.24%) |
Sep 11, 2018 | 8.120 | 8.790 | 8.090 | 8.500 | 835,259 | +0.40(+4.94%) |
Sep 10, 2018 | 8.210 | 8.350 | 8.000 | 8.100 | 413,874 | -0.17(-2.06%) |
Sep 07, 2018 | 7.930 | 8.600 | 7.930 | 8.270 | 586,000 | +0.17(+2.10%) |
Sep 06, 2018 | 8.660 | 8.660 | 7.910 | 8.100 | 992,888 | -0.61(-7.00%) |
Sep 05, 2018 | 9.200 | 9.220 | 8.520 | 8.710 | 1,013,253 | -0.55(-5.94%) |