Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.070 | 9.270 | 8.920 | 9.020 | 72,000 | -0.07(-0.77%) |
Nov 29, 2018 | 9.020 | 9.250 | 8.953 | 9.090 | 116,672 | -0.03(-0.33%) |
Nov 28, 2018 | 8.650 | 9.170 | 8.480 | 9.120 | 73,082 | +0.50(+5.80%) |
Nov 27, 2018 | 8.870 | 8.870 | 8.540 | 8.620 | 19,029 | -0.29(-3.25%) |
Nov 26, 2018 | 8.860 | 9.180 | 8.810 | 8.910 | 28,857 | +0.24(+2.77%) |
Nov 23, 2018 | 8.700 | 8.980 | 8.430 | 8.670 | 18,500 | -0.15(-1.70%) |
Nov 21, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.40(+4.75%) | |
Nov 20, 2018 | 8.130 | 8.515 | 8.100 | 8.420 | 175,382 | +0.16(+1.94%) |
Nov 19, 2018 | 9.130 | 9.130 | 8.260 | 8.260 | 82,625 | -0.94(-10.22%) |
Nov 16, 2018 | 9.000 | 9.250 | 8.610 | 9.200 | 43,900 | +0.11(+1.21%) |
Nov 15, 2018 | 8.620 | 9.156 | 8.570 | 9.090 | 19,857 | +0.39(+4.48%) |
Nov 14, 2018 | 8.950 | 9.410 | 8.660 | 8.700 | 44,176 | -0.13(-1.47%) |
Nov 13, 2018 | 8.850 | 9.190 | 8.710 | 8.830 | 32,635 | -0.02(-0.23%) |
Nov 12, 2018 | 9.100 | 9.125 | 8.810 | 8.850 | 41,748 | -0.26(-2.85%) |
Nov 09, 2018 | 9.480 | 9.580 | 9.100 | 9.110 | 39,200 | -0.50(-5.20%) |
Nov 08, 2018 | 10.16 | 10.30 | 9.530 | 9.610 | 73,336 | -0.65(-6.34%) |
Nov 07, 2018 | 9.840 | 10.29 | 9.839 | 10.26 | 102,006 | +0.43(+4.37%) |
Nov 06, 2018 | 9.270 | 10.12 | 9.055 | 9.830 | 154,492 | +0.58(+6.27%) |
Nov 05, 2018 | 8.800 | 9.360 | 8.750 | 9.250 | 108,503 | +0.46(+5.23%) |
Nov 02, 2018 | 8.520 | 9.080 | 8.520 | 8.790 | 134,300 | +0.30(+3.53%) |
Nov 01, 2018 | 7.660 | 8.750 | 7.660 | 8.490 | 212,975 | +0.82(+10.69%) |
Oct 31, 2018 | 7.600 | 7.850 | 7.150 | 7.670 | 234,088 | +0.19(+2.54%) |
Oct 30, 2018 | 7.480 | 7.830 | 7.000 | 7.480 | 264,982 | +0.05(+0.67%) |
Oct 29, 2018 | 8.000 | 8.000 | 7.147 | 7.430 | 268,225 | -0.57(-7.13%) |
Oct 26, 2018 | 7.820 | 8.000 | 7.410 | 8.000 | 190,700 | +0.04(+0.50%) |
Oct 25, 2018 | 8.280 | 8.440 | 7.825 | 7.960 | 167,934 | -0.04(-0.50%) |
Oct 24, 2018 | 10.00 | 10.00 | 7.500 | 8.000 | 436,734 | -3.65(-31.33%) |
Oct 23, 2018 | 11.40 | 12.01 | 11.02 | 11.65 | 72,853 | +0.03(+0.26%) |
Oct 22, 2018 | 10.82 | 11.63 | 10.60 | 11.62 | 56,743 | +0.82(+7.59%) |
Oct 19, 2018 | 11.02 | 11.15 | 10.35 | 10.80 | 68,900 | -0.22(-2.00%) |
Oct 18, 2018 | 11.30 | 11.34 | 10.82 | 11.02 | 20,288 | -0.32(-2.82%) |
Oct 17, 2018 | 11.59 | 11.59 | 11.11 | 11.34 | 28,954 | -0.12(-1.05%) |
Oct 16, 2018 | 10.93 | 11.93 | 10.93 | 11.46 | 26,455 | +0.52(+4.75%) |
Oct 15, 2018 | 10.76 | 11.13 | 10.63 | 10.94 | 29,332 | +0.15(+1.39%) |
Oct 12, 2018 | 10.80 | 11.05 | 10.40 | 10.79 | 105,400 | +0.16(+1.51%) |
Oct 11, 2018 | 11.02 | 11.33 | 10.55 | 10.63 | 44,166 | -0.40(-3.63%) |
Oct 10, 2018 | 12.07 | 12.16 | 10.92 | 11.03 | 66,386 | -1.05(-8.69%) |
Oct 09, 2018 | 12.09 | 12.38 | 11.88 | 12.08 | 101,919 | -0.02(-0.17%) |
Oct 08, 2018 | 12.09 | 12.50 | 11.83 | 12.10 | 188,436 | -0.03(-0.25%) |
Oct 05, 2018 | 12.03 | 12.33 | 11.60 | 12.13 | 151,700 | +0.09(+0.75%) |
Oct 04, 2018 | 12.16 | 12.36 | 11.91 | 12.04 | 86,343 | -0.12(-0.99%) |
Oct 03, 2018 | 11.20 | 12.22 | 11.20 | 12.16 | 104,229 | +0.87(+7.71%) |
Oct 02, 2018 | 11.59 | 11.59 | 11.00 | 11.29 | 86,042 | -0.30(-2.59%) |
Oct 01, 2018 | 11.85 | 12.23 | 11.30 | 11.59 | 90,609 | -0.26(-2.19%) |
Sep 28, 2018 | 12.03 | 12.03 | 11.60 | 11.85 | 50,600 | -0.05(-0.42%) |
Sep 27, 2018 | 11.85 | 12.05 | 11.60 | 11.90 | 34,871 | +0.10(+0.85%) |
Sep 26, 2018 | 11.60 | 12.01 | 11.50 | 11.80 | 46,892 | +0.15(+1.29%) |
Sep 25, 2018 | 11.05 | 11.90 | 10.95 | 11.65 | 44,363 | +0.60(+5.43%) |
Sep 24, 2018 | 11.05 | 11.35 | 10.92 | 11.05 | 55,348 | -0.05(-0.45%) |
Sep 21, 2018 | 11.20 | 11.40 | 11.05 | 11.10 | 55,800 | -0.05(-0.45%) |
Sep 20, 2018 | 11.00 | 11.44 | 10.90 | 11.15 | 62,138 | +0.20(+1.83%) |
Sep 19, 2018 | 10.95 | 11.25 | 10.10 | 10.95 | 78,255 | -0.05(-0.45%) |
Sep 18, 2018 | 11.30 | 11.60 | 10.90 | 11.00 | 80,290 | -0.30(-2.65%) |
Sep 17, 2018 | 11.65 | 11.90 | 11.12 | 11.30 | 44,938 | -0.30(-2.59%) |
Sep 14, 2018 | 12.00 | 12.19 | 11.20 | 11.60 | 53,200 | -0.45(-3.73%) |
Sep 13, 2018 | 11.90 | 12.20 | 11.75 | 12.05 | 49,634 | +0.15(+1.26%) |
Sep 12, 2018 | 11.95 | 12.13 | 11.55 | 11.90 | 54,093 | -0.15(-1.24%) |
Sep 11, 2018 | 11.85 | 12.25 | 11.70 | 12.05 | 41,964 | +0.15(+1.26%) |
Sep 10, 2018 | 11.65 | 11.95 | 11.38 | 11.90 | 42,362 | +0.35(+3.03%) |
Sep 07, 2018 | 11.60 | 11.80 | 11.40 | 11.55 | 57,400 | -0.05(-0.43%) |
Sep 06, 2018 | 11.50 | 11.80 | 11.20 | 11.60 | 102,639 | +0.05(+0.43%) |
Sep 05, 2018 | 12.20 | 12.25 | 11.35 | 11.55 | 74,022 | -0.75(-6.10%) |