Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.160 | 8.250 | 8.160 | 8.210 | 29,185 | +0.03(+0.37%) |
Nov 29, 2018 | 8.070 | 8.250 | 8.070 | 8.180 | 106,552 | -0.04(-0.49%) |
Nov 28, 2018 | 8.160 | 8.260 | 8.120 | 8.220 | 23,394 | +0.04(+0.49%) |
Nov 27, 2018 | 8.010 | 8.190 | 8.010 | 8.180 | 34,639 | +0.12(+1.49%) |
Nov 26, 2018 | 8.090 | 8.170 | 8.010 | 8.060 | 50,845 | -0.02(-0.25%) |
Nov 23, 2018 | 8.190 | 8.200 | 8.060 | 8.080 | 88,212 | -0.13(-1.58%) |
Nov 22, 2018 | 8.140 | 8.230 | 8.140 | 8.210 | 3,263 | +0.09(+1.11%) |
Nov 21, 2018 | 8.030 | 8.160 | 8.030 | 8.120 | 39,485 | +0.13(+1.63%) |
Nov 20, 2018 | 8.160 | 8.180 | 7.980 | 7.990 | 47,760 | -0.22(-2.68%) |
Nov 19, 2018 | 8.220 | 8.330 | 8.210 | 8.210 | 57,815 | -0.11(-1.32%) |
Nov 16, 2018 | 8.310 | 8.400 | 8.310 | 8.320 | 32,980 | -0.05(-0.60%) |
Nov 15, 2018 | 8.350 | 8.410 | 8.340 | 8.370 | 99,443 | +0.03(+0.36%) |
Nov 14, 2018 | 8.480 | 8.510 | 8.340 | 8.340 | 130,274 | -0.11(-1.30%) |
Nov 13, 2018 | 8.590 | 8.650 | 8.420 | 8.450 | 75,873 | -0.11(-1.29%) |
Nov 12, 2018 | 8.370 | 8.610 | 8.370 | 8.560 | 177,903 | +0.20(+2.39%) |
Nov 09, 2018 | 8.400 | 8.430 | 8.360 | 8.360 | 96,576 | -0.04(-0.48%) |
Nov 08, 2018 | 8.270 | 8.470 | 8.270 | 8.400 | 91,552 | +0.01(+0.12%) |
Nov 07, 2018 | 8.270 | 8.400 | 8.270 | 8.390 | 89,065 | +0.12(+1.45%) |
Nov 06, 2018 | 8.100 | 8.380 | 8.100 | 8.270 | 298,713 | -0.17(-2.01%) |
Nov 05, 2018 | 8.080 | 8.500 | 8.010 | 8.440 | 99,615 | +0.54(+6.84%) |
Nov 02, 2018 | 7.870 | 7.990 | 7.850 | 7.900 | 59,100 | +0.13(+1.67%) |
Nov 01, 2018 | 7.690 | 7.830 | 7.680 | 7.770 | 53,948 | +0.07(+0.91%) |
Oct 31, 2018 | 7.460 | 7.750 | 7.460 | 7.700 | 39,542 | +0.25(+3.36%) |
Oct 30, 2018 | 7.230 | 7.500 | 7.230 | 7.450 | 51,325 | +0.19(+2.62%) |
Oct 29, 2018 | 7.250 | 7.360 | 7.230 | 7.260 | 92,159 | +0.01(+0.14%) |
Oct 26, 2018 | 7.460 | 7.460 | 7.240 | 7.250 | 89,950 | -0.22(-2.95%) |
Oct 25, 2018 | 7.670 | 7.680 | 7.470 | 7.470 | 72,940 | -0.19(-2.48%) |
Oct 24, 2018 | 7.730 | 7.840 | 7.630 | 7.660 | 20,800 | -0.13(-1.67%) |
Oct 23, 2018 | 7.850 | 7.950 | 7.780 | 7.790 | 28,248 | -0.18(-2.26%) |
Oct 22, 2018 | 7.990 | 8.100 | 7.780 | 7.970 | 82,417 | +0.03(+0.38%) |
Oct 19, 2018 | 7.910 | 8.130 | 7.880 | 7.940 | 113,518 | -0.02(-0.25%) |
Oct 18, 2018 | 7.580 | 7.990 | 7.540 | 7.960 | 99,628 | +0.38(+5.01%) |
Oct 17, 2018 | 7.670 | 7.690 | 7.530 | 7.580 | 51,745 | -0.12(-1.56%) |
Oct 16, 2018 | 7.730 | 7.740 | 7.520 | 7.700 | 98,702 | -0.03(-0.39%) |
Oct 15, 2018 | 7.440 | 7.930 | 7.390 | 7.730 | 229,851 | +0.30(+4.04%) |
Oct 12, 2018 | 7.330 | 7.460 | 7.330 | 7.430 | 108,858 | +0.10(+1.36%) |
Oct 11, 2018 | 7.390 | 7.390 | 7.290 | 7.330 | 70,211 | -0.04(-0.54%) |
Oct 10, 2018 | 7.240 | 7.400 | 7.180 | 7.370 | 68,896 | +0.12(+1.66%) |
Oct 09, 2018 | 7.280 | 7.310 | 7.180 | 7.250 | 69,657 | -0.05(-0.68%) |
Oct 05, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.10(-1.35%) | |
Oct 04, 2018 | 7.430 | 7.490 | 7.300 | 7.400 | 67,219 | -0.05(-0.67%) |
Oct 03, 2018 | 7.420 | 7.450 | 7.400 | 7.450 | 50,200 | +0.05(+0.68%) |
Oct 02, 2018 | 7.500 | 7.510 | 7.400 | 7.400 | 20,139 | -0.11(-1.46%) |
Oct 01, 2018 | 7.490 | 7.560 | 7.460 | 7.510 | 20,232 | +0.02(+0.27%) |
Sep 28, 2018 | 7.530 | 7.590 | 7.470 | 7.490 | 14,216 | -0.03(-0.40%) |
Sep 27, 2018 | 7.410 | 7.610 | 7.410 | 7.520 | 44,312 | +0.02(+0.27%) |
Sep 26, 2018 | 7.550 | 7.550 | 7.330 | 7.500 | 37,764 | +0.15(+2.04%) |
Sep 25, 2018 | 7.300 | 7.400 | 7.220 | 7.350 | 34,250 | +0.02(+0.27%) |
Sep 24, 2018 | 7.360 | 7.380 | 7.270 | 7.330 | 38,708 | -0.07(-0.95%) |
Sep 21, 2018 | 7.380 | 7.400 | 7.350 | 7.400 | 43,922 | +0.00(+0.00%) |
Sep 20, 2018 | 7.440 | 7.470 | 7.370 | 7.400 | 34,445 | +0.00(+0.00%) |
Sep 19, 2018 | 7.540 | 7.540 | 7.400 | 7.400 | 34,482 | -0.15(-1.99%) |
Sep 18, 2018 | 7.600 | 7.600 | 7.540 | 7.550 | 61,650 | -0.05(-0.66%) |
Sep 17, 2018 | 7.660 | 7.670 | 7.580 | 7.600 | 21,779 | -0.05(-0.65%) |
Sep 14, 2018 | 7.650 | 7.680 | 7.650 | 7.650 | 17,036 | -0.04(-0.52%) |
Sep 13, 2018 | 7.700 | 7.710 | 7.650 | 7.690 | 18,297 | -0.02(-0.26%) |
Sep 12, 2018 | 7.710 | 7.710 | 7.630 | 7.710 | 24,418 | -0.01(-0.13%) |
Sep 11, 2018 | 7.710 | 7.730 | 7.690 | 7.720 | 17,619 | -0.01(-0.13%) |
Sep 10, 2018 | 7.720 | 7.750 | 7.700 | 7.730 | 5,059 | -0.01(-0.13%) |
Sep 07, 2018 | 7.680 | 7.760 | 7.680 | 7.740 | 14,744 | -0.06(-0.77%) |
Sep 06, 2018 | 7.880 | 7.900 | 7.730 | 7.800 | 28,536 | -0.09(-1.14%) |
Sep 05, 2018 | 7.730 | 7.890 | 7.680 | 7.890 | 32,853 | +0.00(+0.00%) |