Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.840 | 7.050 | 6.670 | 6.720 | 1,420,900 | +0.20(+3.07%) |
Nov 29, 2018 | 6.640 | 6.660 | 6.420 | 6.520 | 624,326 | -0.12(-1.81%) |
Nov 28, 2018 | 6.460 | 6.650 | 6.340 | 6.640 | 642,210 | +0.23(+3.59%) |
Nov 27, 2018 | 6.540 | 6.590 | 6.310 | 6.410 | 711,691 | -0.22(-3.32%) |
Nov 26, 2018 | 6.600 | 6.760 | 6.490 | 6.630 | 1,527,140 | +0.13(+2.00%) |
Nov 23, 2018 | 6.350 | 6.540 | 6.350 | 6.500 | 479,800 | +0.05(+0.78%) |
Nov 21, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.40(+6.61%) | |
Nov 20, 2018 | 5.780 | 6.060 | 5.600 | 6.050 | 1,493,936 | +0.11(+1.85%) |
Nov 19, 2018 | 6.170 | 6.210 | 5.810 | 5.940 | 1,237,604 | -0.23(-3.73%) |
Nov 16, 2018 | 6.370 | 6.395 | 6.030 | 6.170 | 982,800 | -0.27(-4.19%) |
Nov 15, 2018 | 6.320 | 6.590 | 6.320 | 6.440 | 968,550 | +0.11(+1.74%) |
Nov 14, 2018 | 6.470 | 6.710 | 6.310 | 6.330 | 779,155 | -0.01(-0.16%) |
Nov 13, 2018 | 6.500 | 6.640 | 6.250 | 6.340 | 1,096,586 | -0.11(-1.71%) |
Nov 12, 2018 | 7.090 | 7.220 | 6.450 | 6.450 | 1,085,905 | -0.65(-9.15%) |
Nov 09, 2018 | 7.560 | 7.560 | 7.040 | 7.100 | 452,100 | -0.54(-7.07%) |
Nov 08, 2018 | 7.240 | 7.840 | 7.200 | 7.640 | 717,882 | +0.36(+4.95%) |
Nov 07, 2018 | 7.920 | 8.360 | 6.790 | 7.280 | 1,428,553 | -0.16(-2.15%) |
Nov 06, 2018 | 7.410 | 7.570 | 7.360 | 7.440 | 498,588 | +0.03(+0.40%) |
Nov 05, 2018 | 7.510 | 7.533 | 7.300 | 7.410 | 562,672 | -0.05(-0.67%) |
Nov 02, 2018 | 7.510 | 7.540 | 7.330 | 7.460 | 428,800 | -0.02(-0.27%) |
Nov 01, 2018 | 7.250 | 7.500 | 7.180 | 7.480 | 455,812 | +0.28(+3.89%) |
Oct 31, 2018 | 7.090 | 7.360 | 7.090 | 7.200 | 769,774 | +0.29(+4.20%) |
Oct 30, 2018 | 6.860 | 6.930 | 6.660 | 6.910 | 1,168,157 | +0.04(+0.58%) |
Oct 29, 2018 | 7.640 | 7.660 | 6.814 | 6.870 | 1,327,406 | -0.67(-8.89%) |
Oct 26, 2018 | 7.530 | 7.760 | 7.330 | 7.540 | 896,400 | -0.12(-1.57%) |
Oct 25, 2018 | 7.250 | 7.670 | 7.170 | 7.660 | 801,244 | +0.46(+6.39%) |
Oct 24, 2018 | 7.460 | 7.510 | 7.200 | 7.200 | 610,723 | -0.28(-3.74%) |
Oct 23, 2018 | 7.550 | 7.595 | 7.400 | 7.480 | 591,724 | -0.23(-2.98%) |
Oct 22, 2018 | 7.750 | 7.830 | 7.680 | 7.710 | 264,237 | +0.00(+0.00%) |
Oct 19, 2018 | 7.930 | 8.000 | 7.660 | 7.710 | 521,600 | -0.21(-2.65%) |
Oct 18, 2018 | 8.180 | 8.190 | 7.895 | 7.920 | 400,335 | -0.33(-4.00%) |
Oct 17, 2018 | 8.200 | 8.310 | 8.080 | 8.250 | 443,623 | +0.04(+0.49%) |
Oct 16, 2018 | 7.830 | 8.220 | 7.730 | 8.210 | 611,111 | +0.42(+5.39%) |
Oct 15, 2018 | 7.890 | 7.890 | 7.600 | 7.790 | 489,510 | -0.13(-1.64%) |
Oct 12, 2018 | 7.970 | 8.100 | 7.865 | 7.920 | 608,800 | +0.12(+1.54%) |
Oct 11, 2018 | 7.760 | 8.010 | 7.740 | 7.800 | 939,875 | -0.03(-0.38%) |
Oct 10, 2018 | 7.970 | 8.040 | 7.830 | 7.830 | 899,896 | -0.17(-2.12%) |
Oct 09, 2018 | 8.040 | 8.170 | 7.970 | 8.000 | 504,745 | -0.03(-0.37%) |
Oct 08, 2018 | 8.130 | 8.170 | 7.810 | 8.030 | 684,813 | -0.17(-2.07%) |
Oct 05, 2018 | 8.290 | 8.300 | 8.050 | 8.200 | 280,800 | -0.07(-0.85%) |
Oct 04, 2018 | 8.550 | 8.550 | 8.215 | 8.270 | 549,117 | -0.31(-3.61%) |
Oct 03, 2018 | 8.550 | 8.700 | 8.490 | 8.580 | 309,462 | +0.06(+0.70%) |
Oct 02, 2018 | 8.770 | 8.830 | 8.470 | 8.520 | 485,655 | -0.25(-2.85%) |
Oct 01, 2018 | 9.200 | 9.240 | 8.720 | 8.770 | 624,673 | -0.40(-4.36%) |
Sep 28, 2018 | 8.860 | 9.260 | 8.850 | 9.170 | 1,661,800 | +0.29(+3.27%) |
Sep 27, 2018 | 9.540 | 9.540 | 8.840 | 8.880 | 890,541 | -0.57(-6.03%) |
Sep 26, 2018 | 9.610 | 9.670 | 9.360 | 9.450 | 957,088 | -0.13(-1.36%) |
Sep 25, 2018 | 9.460 | 9.820 | 9.450 | 9.580 | 1,262,233 | +0.18(+1.91%) |
Sep 24, 2018 | 9.300 | 9.470 | 9.169 | 9.400 | 593,673 | +0.07(+0.75%) |
Sep 21, 2018 | 9.380 | 9.500 | 9.280 | 9.330 | 1,503,400 | -0.05(-0.53%) |
Sep 20, 2018 | 9.370 | 9.500 | 9.260 | 9.380 | 732,654 | +0.01(+0.11%) |
Sep 19, 2018 | 9.630 | 9.760 | 9.355 | 9.370 | 671,480 | -0.27(-2.80%) |
Sep 18, 2018 | 9.500 | 9.660 | 9.445 | 9.640 | 1,367,192 | +0.14(+1.47%) |
Sep 17, 2018 | 9.450 | 9.635 | 9.350 | 9.500 | 995,073 | +0.02(+0.21%) |
Sep 14, 2018 | 9.340 | 9.810 | 9.305 | 9.480 | 1,463,800 | +0.18(+1.94%) |
Sep 13, 2018 | 8.720 | 9.380 | 8.600 | 9.300 | 2,756,496 | +1.05(+12.73%) |
Sep 12, 2018 | 8.170 | 8.300 | 8.100 | 8.250 | 552,125 | +0.06(+0.73%) |
Sep 11, 2018 | 7.870 | 8.240 | 7.870 | 8.190 | 749,329 | +0.28(+3.54%) |
Sep 10, 2018 | 7.880 | 8.020 | 7.860 | 7.910 | 279,660 | +0.03(+0.38%) |
Sep 07, 2018 | 7.920 | 7.970 | 7.790 | 7.880 | 480,500 | -0.08(-1.01%) |
Sep 06, 2018 | 8.170 | 8.220 | 7.900 | 7.960 | 426,557 | -0.21(-2.57%) |
Sep 05, 2018 | 8.500 | 8.500 | 8.140 | 8.170 | 384,556 | -0.34(-4.00%) |