Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.403 | 7.515 | 7.249 | 7.445 | 402,612 | -0.01(-0.09%) |
Nov 29, 2018 | 7.466 | 7.696 | 7.417 | 7.452 | 350,999 | +0.05(+0.66%) |
Nov 28, 2018 | 7.459 | 7.487 | 7.277 | 7.403 | 319,389 | +0.04(+0.57%) |
Nov 27, 2018 | 7.494 | 7.507 | 7.340 | 7.361 | 225,869 | -0.14(-1.87%) |
Nov 26, 2018 | 7.368 | 7.864 | 7.207 | 7.501 | 586,329 | +0.12(+1.61%) |
Nov 23, 2018 | 7.256 | 7.438 | 7.151 | 7.382 | 112,765 | -0.03(-0.47%) |
Nov 21, 2018 | 7.417 | 7.417 | 7.417 | 0 | -0.07(-0.93%) | |
Nov 20, 2018 | 7.668 | 7.668 | 7.326 | 7.487 | 628,244 | -0.28(-3.60%) |
Nov 19, 2018 | 8.074 | 8.193 | 7.487 | 7.766 | 784,456 | -0.49(-5.93%) |
Nov 16, 2018 | 7.829 | 8.326 | 7.780 | 8.256 | 538,961 | +0.42(+5.36%) |
Nov 15, 2018 | 7.459 | 8.144 | 7.417 | 7.836 | 387,117 | +0.33(+4.38%) |
Nov 14, 2018 | 7.466 | 7.515 | 7.214 | 7.508 | 361,639 | +0.15(+2.09%) |
Nov 13, 2018 | 7.242 | 7.543 | 7.116 | 7.354 | 378,384 | +0.03(+0.38%) |
Nov 12, 2018 | 7.606 | 7.613 | 6.843 | 7.326 | 583,308 | -0.29(-3.86%) |
Nov 09, 2018 | 7.606 | 7.990 | 7.459 | 7.620 | 854,391 | +0.14(+1.87%) |
Nov 08, 2018 | 7.424 | 7.738 | 7.305 | 7.480 | 505,957 | +0.06(+0.85%) |
Nov 07, 2018 | 7.487 | 7.620 | 7.228 | 7.417 | 256,953 | -0.03(-0.38%) |
Nov 06, 2018 | 7.319 | 7.745 | 7.053 | 7.445 | 609,543 | -0.03(-0.47%) |
Nov 05, 2018 | 7.459 | 7.836 | 7.207 | 7.480 | 722,991 | +0.05(+0.66%) |
Nov 02, 2018 | 7.228 | 7.508 | 7.081 | 7.431 | 712,755 | +0.28(+3.91%) |
Nov 01, 2018 | 6.374 | 7.165 | 6.374 | 7.151 | 1,046,229 | +0.85(+13.43%) |
Oct 31, 2018 | 5.975 | 6.332 | 5.793 | 6.304 | 1,260,247 | +0.30(+5.01%) |
Oct 30, 2018 | 5.737 | 6.010 | 5.660 | 6.003 | 395,355 | +0.26(+4.51%) |
Oct 29, 2018 | 6.038 | 6.122 | 5.604 | 5.744 | 457,132 | -0.28(-4.65%) |
Oct 26, 2018 | 6.066 | 6.066 | 5.807 | 6.024 | 500,657 | -0.08(-1.37%) |
Oct 25, 2018 | 5.772 | 6.150 | 5.751 | 6.108 | 496,008 | +0.34(+5.95%) |
Oct 24, 2018 | 5.807 | 5.846 | 5.601 | 5.765 | 578,407 | -0.06(-0.96%) |
Oct 23, 2018 | 5.702 | 5.975 | 5.667 | 5.821 | 441,689 | -0.01(-0.12%) |
Oct 22, 2018 | 5.982 | 6.164 | 5.674 | 5.828 | 480,514 | -0.06(-0.95%) |
Oct 19, 2018 | 5.779 | 5.919 | 5.737 | 5.884 | 535,245 | +0.13(+2.19%) |
Oct 18, 2018 | 5.807 | 5.863 | 5.667 | 5.758 | 388,965 | -0.12(-2.02%) |
Oct 17, 2018 | 6.003 | 6.003 | 5.751 | 5.877 | 325,957 | -0.19(-3.11%) |
Oct 16, 2018 | 5.940 | 6.087 | 5.765 | 6.066 | 363,892 | +0.19(+3.21%) |
Oct 15, 2018 | 5.723 | 5.989 | 5.723 | 5.877 | 411,008 | +0.15(+2.56%) |
Oct 12, 2018 | 5.618 | 5.832 | 5.478 | 5.730 | 738,623 | +0.26(+4.73%) |
Oct 11, 2018 | 5.604 | 5.688 | 5.395 | 5.471 | 942,104 | -0.13(-2.37%) |
Oct 10, 2018 | 5.562 | 5.681 | 5.527 | 5.604 | 347,603 | -0.06(-1.11%) |
Oct 09, 2018 | 5.737 | 5.786 | 5.492 | 5.667 | 1,089,064 | -0.10(-1.82%) |
Oct 08, 2018 | 5.562 | 5.807 | 5.339 | 5.772 | 1,215,998 | +0.38(+7.14%) |
Oct 05, 2018 | 5.737 | 5.898 | 5.213 | 5.388 | 1,417,363 | -0.36(-6.21%) |
Oct 04, 2018 | 6.255 | 6.255 | 5.723 | 5.744 | 879,561 | -0.59(-9.28%) |
Oct 03, 2018 | 6.542 | 6.738 | 6.287 | 6.332 | 770,568 | -0.06(-0.88%) |
Oct 02, 2018 | 6.129 | 6.437 | 6.094 | 6.388 | 777,586 | +0.37(+6.16%) |
Oct 01, 2018 | 6.227 | 6.276 | 5.947 | 6.017 | 312,011 | -0.17(-2.72%) |
Sep 28, 2018 | 6.059 | 6.423 | 5.898 | 6.185 | 801,224 | +0.11(+1.84%) |
Sep 27, 2018 | 6.654 | 6.672 | 6.073 | 6.073 | 1,278,159 | -0.54(-8.15%) |
Sep 26, 2018 | 6.577 | 6.899 | 6.388 | 6.612 | 768,866 | +0.03(+0.53%) |
Sep 25, 2018 | 5.828 | 6.647 | 5.772 | 6.577 | 1,178,211 | +0.18(+2.84%) |
Sep 24, 2018 | 6.871 | 6.997 | 6.318 | 6.395 | 789,101 | -0.59(-8.42%) |
Sep 21, 2018 | 7.207 | 7.647 | 6.794 | 6.983 | 1,626,602 | -0.14(-1.96%) |
Sep 20, 2018 | 5.905 | 7.151 | 5.905 | 7.123 | 4,474,735 | +1.32(+22.65%) |
Sep 19, 2018 | 5.346 | 5.982 | 5.346 | 5.807 | 2,087,550 | +0.42(+7.79%) |
Sep 18, 2018 | 5.597 | 5.667 | 5.346 | 5.388 | 861,028 | -0.17(-3.14%) |
Sep 17, 2018 | 5.457 | 5.584 | 5.395 | 5.562 | 2,092,927 | +0.10(+1.92%) |
Sep 14, 2018 | 5.667 | 5.688 | 5.353 | 5.457 | 1,414,362 | -0.20(-3.47%) |
Sep 13, 2018 | 5.527 | 5.919 | 5.527 | 5.653 | 938,516 | +0.15(+2.67%) |
Sep 12, 2018 | 5.513 | 5.576 | 5.395 | 5.506 | 475,626 | +0.01(+0.13%) |
Sep 11, 2018 | 5.485 | 5.506 | 5.227 | 5.499 | 447,779 | -0.01(-0.25%) |
Sep 10, 2018 | 5.457 | 5.583 | 5.437 | 5.513 | 327,645 | +0.08(+1.55%) |
Sep 07, 2018 | 5.660 | 5.688 | 5.430 | 5.430 | 613,709 | -0.17(-3.00%) |
Sep 06, 2018 | 5.346 | 5.751 | 5.311 | 5.597 | 1,122,677 | +0.32(+6.10%) |
Sep 05, 2018 | 5.108 | 5.485 | 5.108 | 5.276 | 789,851 | +0.15(+2.86%) |