Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.220 | 7.270 | 7.000 | 7.110 | 72,200 | -0.12(-1.66%) |
Nov 29, 2018 | 7.290 | 7.300 | 7.040 | 7.230 | 40,527 | -0.10(-1.36%) |
Nov 28, 2018 | 7.060 | 7.390 | 6.910 | 7.330 | 73,498 | +0.28(+3.97%) |
Nov 27, 2018 | 6.940 | 7.280 | 6.930 | 7.050 | 87,252 | -0.05(-0.70%) |
Nov 26, 2018 | 7.260 | 7.390 | 7.000 | 7.100 | 86,365 | -0.15(-2.07%) |
Nov 23, 2018 | 7.200 | 7.370 | 7.080 | 7.250 | 30,300 | +0.00(+0.00%) |
Nov 21, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.13(-1.76%) | |
Nov 20, 2018 | 7.000 | 7.465 | 6.920 | 7.380 | 153,358 | +0.33(+4.68%) |
Nov 19, 2018 | 7.240 | 7.250 | 6.970 | 7.050 | 98,179 | -0.20(-2.76%) |
Nov 16, 2018 | 7.500 | 7.500 | 7.140 | 7.250 | 129,500 | -0.33(-4.35%) |
Nov 15, 2018 | 7.420 | 7.660 | 7.266 | 7.580 | 95,194 | +0.11(+1.47%) |
Nov 14, 2018 | 7.480 | 7.670 | 7.370 | 7.470 | 89,784 | +0.06(+0.81%) |
Nov 13, 2018 | 7.510 | 7.730 | 7.200 | 7.410 | 223,079 | -0.10(-1.33%) |
Nov 12, 2018 | 7.640 | 8.050 | 7.370 | 7.510 | 89,734 | -0.09(-1.18%) |
Nov 09, 2018 | 7.690 | 7.915 | 7.455 | 7.600 | 160,600 | -0.10(-1.30%) |
Nov 08, 2018 | 7.660 | 7.850 | 7.440 | 7.700 | 182,598 | +0.05(+0.65%) |
Nov 07, 2018 | 7.730 | 8.130 | 7.510 | 7.650 | 134,700 | +0.00(+0.00%) |
Nov 06, 2018 | 7.690 | 7.748 | 7.440 | 7.650 | 117,008 | -0.03(-0.39%) |
Nov 05, 2018 | 7.680 | 7.710 | 7.485 | 7.680 | 74,412 | -0.04(-0.52%) |
Nov 02, 2018 | 7.710 | 7.860 | 7.470 | 7.720 | 150,800 | +0.03(+0.39%) |
Nov 01, 2018 | 7.710 | 7.840 | 7.600 | 7.690 | 100,067 | +0.01(+0.13%) |
Oct 31, 2018 | 7.690 | 7.790 | 7.560 | 7.680 | 122,730 | -0.02(-0.26%) |
Oct 30, 2018 | 7.600 | 8.000 | 7.590 | 7.700 | 449,424 | -0.07(-0.90%) |
Oct 29, 2018 | 7.980 | 8.390 | 7.700 | 7.770 | 264,770 | -0.01(-0.13%) |
Oct 26, 2018 | 8.800 | 8.850 | 7.640 | 7.780 | 330,200 | -1.42(-15.43%) |
Oct 25, 2018 | 8.960 | 9.240 | 8.874 | 9.200 | 70,890 | +0.33(+3.72%) |
Oct 24, 2018 | 9.100 | 9.260 | 8.710 | 8.870 | 157,498 | -0.23(-2.53%) |
Oct 23, 2018 | 8.990 | 9.290 | 8.640 | 9.100 | 84,773 | +0.01(+0.11%) |
Oct 22, 2018 | 8.840 | 9.320 | 8.690 | 9.090 | 95,626 | +0.17(+1.91%) |
Oct 19, 2018 | 9.140 | 9.260 | 8.820 | 8.920 | 94,800 | -0.24(-2.62%) |
Oct 18, 2018 | 9.500 | 9.500 | 9.080 | 9.160 | 67,949 | -0.39(-4.08%) |
Oct 17, 2018 | 9.380 | 9.600 | 9.240 | 9.550 | 60,890 | +0.16(+1.70%) |
Oct 16, 2018 | 9.390 | 9.430 | 8.960 | 9.390 | 77,416 | +0.31(+3.41%) |
Oct 15, 2018 | 8.630 | 9.255 | 8.605 | 9.080 | 111,911 | +0.47(+5.46%) |
Oct 12, 2018 | 8.700 | 8.940 | 8.500 | 8.610 | 113,400 | +0.03(+0.35%) |
Oct 11, 2018 | 8.810 | 9.030 | 8.570 | 8.580 | 102,251 | -0.28(-3.16%) |
Oct 10, 2018 | 8.990 | 9.210 | 8.825 | 8.860 | 125,427 | -0.13(-1.45%) |
Oct 09, 2018 | 8.870 | 9.140 | 8.600 | 8.990 | 138,200 | +0.12(+1.35%) |
Oct 08, 2018 | 9.080 | 9.520 | 8.600 | 8.870 | 237,420 | -0.18(-1.99%) |
Oct 05, 2018 | 8.400 | 9.420 | 8.300 | 9.050 | 335,300 | +0.64(+7.61%) |
Oct 04, 2018 | 8.660 | 8.730 | 8.250 | 8.410 | 218,224 | -0.26(-3.00%) |
Oct 03, 2018 | 8.580 | 8.800 | 8.530 | 8.670 | 99,090 | +0.09(+1.05%) |
Oct 02, 2018 | 8.640 | 8.950 | 8.480 | 8.580 | 173,618 | -0.05(-0.58%) |
Oct 01, 2018 | 8.670 | 8.940 | 8.560 | 8.630 | 92,380 | -0.02(-0.23%) |
Sep 28, 2018 | 8.850 | 8.850 | 8.450 | 8.650 | 355,800 | -0.20(-2.26%) |
Sep 27, 2018 | 9.000 | 9.250 | 8.650 | 8.850 | 154,052 | -0.25(-2.75%) |
Sep 26, 2018 | 8.800 | 9.450 | 8.800 | 9.100 | 99,613 | +0.25(+2.82%) |
Sep 25, 2018 | 8.600 | 9.050 | 8.450 | 8.850 | 143,392 | +0.25(+2.91%) |
Sep 24, 2018 | 8.700 | 8.800 | 8.450 | 8.600 | 146,242 | -0.15(-1.71%) |
Sep 21, 2018 | 8.850 | 8.950 | 8.600 | 8.750 | 188,900 | -0.15(-1.69%) |
Sep 20, 2018 | 9.000 | 9.150 | 8.650 | 8.900 | 72,871 | -0.05(-0.56%) |
Sep 19, 2018 | 8.400 | 9.050 | 8.350 | 8.950 | 167,217 | +0.70(+8.48%) |
Sep 18, 2018 | 8.250 | 8.450 | 8.150 | 8.250 | 122,458 | +0.00(+0.00%) |
Sep 17, 2018 | 8.550 | 8.650 | 8.200 | 8.250 | 106,447 | -0.30(-3.51%) |
Sep 14, 2018 | 8.700 | 8.950 | 8.550 | 8.550 | 86,500 | -0.25(-2.84%) |
Sep 13, 2018 | 9.150 | 9.350 | 8.700 | 8.800 | 60,867 | -0.30(-3.30%) |
Sep 12, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 123,592 | -0.20(-2.15%) |
Sep 11, 2018 | 9.150 | 9.450 | 8.850 | 9.300 | 183,357 | +0.10(+1.09%) |
Sep 10, 2018 | 8.300 | 9.300 | 8.200 | 9.200 | 183,579 | +0.90(+10.84%) |
Sep 07, 2018 | 8.350 | 8.450 | 8.200 | 8.300 | 116,400 | -0.10(-1.19%) |
Sep 06, 2018 | 8.550 | 8.700 | 8.350 | 8.400 | 111,163 | -0.10(-1.18%) |
Sep 05, 2018 | 8.750 | 8.900 | 8.400 | 8.500 | 166,022 | -0.35(-3.95%) |