Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.487 | 7.487 | 7.370 | 7.435 | 2,400 | -0.17(-2.17%) |
Nov 29, 2018 | 7.500 | 7.826 | 7.420 | 7.600 | 2,914 | +0.04(+0.60%) |
Nov 28, 2018 | 7.467 | 7.555 | 7.467 | 7.555 | 1,400 | +0.09(+1.27%) |
Nov 27, 2018 | 7.510 | 7.720 | 7.452 | 7.460 | 8,722 | -0.04(-0.53%) |
Nov 26, 2018 | 7.500 | 7.628 | 7.500 | 7.500 | 8,823 | -0.23(-2.98%) |
Nov 23, 2018 | 7.600 | 7.730 | 7.600 | 7.730 | 2,400 | +0.12(+1.61%) |
Nov 21, 2018 | 7.607 | 7.607 | 7.607 | 0 | -0.03(-0.36%) | |
Nov 20, 2018 | 7.640 | 7.694 | 7.610 | 7.635 | 2,540 | -0.05(-0.59%) |
Nov 19, 2018 | 7.600 | 7.695 | 7.600 | 7.680 | 6,244 | -0.05(-0.65%) |
Nov 16, 2018 | 7.985 | 8.010 | 7.560 | 7.730 | 5,000 | -0.23(-2.89%) |
Nov 15, 2018 | 7.700 | 8.062 | 7.500 | 7.960 | 26,666 | +0.09(+1.14%) |
Nov 14, 2018 | 7.880 | 7.990 | 7.750 | 7.870 | 8,970 | -0.14(-1.75%) |
Nov 13, 2018 | 8.000 | 8.020 | 8.000 | 8.010 | 1,850 | +0.04(+0.44%) |
Nov 12, 2018 | 8.090 | 8.090 | 7.800 | 7.975 | 904 | -0.18(-2.15%) |
Nov 09, 2018 | 8.060 | 8.190 | 8.060 | 8.150 | 5,400 | +0.09(+1.14%) |
Nov 08, 2018 | 8.030 | 8.150 | 8.000 | 8.058 | 9,575 | +0.03(+0.34%) |
Nov 07, 2018 | 8.110 | 8.110 | 8.031 | 8.031 | 984 | -0.12(-1.46%) |
Nov 06, 2018 | 8.050 | 8.150 | 8.030 | 8.150 | 9,200 | +0.11(+1.34%) |
Nov 05, 2018 | 8.139 | 8.139 | 8.010 | 8.042 | 3,542 | -0.01(-0.10%) |
Nov 02, 2018 | 8.047 | 8.050 | 8.045 | 8.050 | 600 | +0.00(+0.02%) |
Nov 01, 2018 | 8.000 | 8.075 | 7.970 | 8.048 | 5,433 | +0.10(+1.24%) |
Oct 31, 2018 | 7.950 | 8.010 | 7.930 | 7.950 | 9,189 | +0.01(+0.13%) |
Oct 30, 2018 | 8.090 | 8.100 | 7.880 | 7.940 | 7,025 | +0.08(+1.02%) |
Oct 26, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.26(-3.20%) | |
Oct 25, 2018 | 8.060 | 8.120 | 7.780 | 8.120 | 2,457 | +0.12(+1.50%) |
Oct 24, 2018 | 8.239 | 8.239 | 8.000 | 8.000 | 6,811 | -0.05(-0.62%) |
Oct 23, 2018 | 7.890 | 8.050 | 7.850 | 8.050 | 25,004 | +0.06(+0.75%) |
Oct 22, 2018 | 7.898 | 7.990 | 7.765 | 7.990 | 6,953 | +0.00(+0.00%) |
Oct 19, 2018 | 8.090 | 8.150 | 7.500 | 7.990 | 57,700 | -0.16(-1.96%) |
Oct 18, 2018 | 8.415 | 8.415 | 8.126 | 8.150 | 8,341 | -0.33(-3.89%) |
Oct 17, 2018 | 8.560 | 8.566 | 8.400 | 8.480 | 4,365 | -0.07(-0.82%) |
Oct 16, 2018 | 8.540 | 8.647 | 8.540 | 8.550 | 2,480 | -0.05(-0.58%) |
Oct 15, 2018 | 8.750 | 8.890 | 8.470 | 8.600 | 20,241 | -0.35(-3.91%) |
Oct 12, 2018 | 9.060 | 9.230 | 8.950 | 8.950 | 3,500 | -0.16(-1.76%) |
Oct 11, 2018 | 9.240 | 9.240 | 8.900 | 9.110 | 4,424 | -0.09(-0.98%) |
Oct 10, 2018 | 9.240 | 9.258 | 9.189 | 9.200 | 2,793 | +0.04(+0.44%) |
Oct 09, 2018 | 9.240 | 9.240 | 8.975 | 9.160 | 12,623 | -0.00(-0.05%) |
Oct 08, 2018 | 9.390 | 9.390 | 8.924 | 9.165 | 3,145 | -0.14(-1.45%) |
Oct 05, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.00(+0.03%) |
Oct 04, 2018 | 9.297 | 9.297 | 9.297 | 9.297 | 1,500 | -0.09(-0.99%) |
Oct 03, 2018 | 9.140 | 9.500 | 9.000 | 9.390 | 18,176 | +0.34(+3.74%) |
Oct 02, 2018 | 9.163 | 9.176 | 9.020 | 9.051 | 12,238 | -0.17(-1.83%) |
Oct 01, 2018 | 9.260 | 9.260 | 9.150 | 9.220 | 5,257 | -0.08(-0.86%) |
Sep 28, 2018 | 9.500 | 9.540 | 9.250 | 9.300 | 18,400 | -0.22(-2.31%) |
Sep 27, 2018 | 9.600 | 9.716 | 9.520 | 9.520 | 11,696 | -0.02(-0.24%) |
Sep 26, 2018 | 9.510 | 9.731 | 9.510 | 9.543 | 2,320 | +0.09(+0.98%) |
Sep 25, 2018 | 9.850 | 9.850 | 9.450 | 9.450 | 13,948 | -0.35(-3.55%) |
Sep 24, 2018 | 9.450 | 9.798 | 9.410 | 9.798 | 23,184 | +0.08(+0.80%) |
Sep 21, 2018 | 9.680 | 9.720 | 9.680 | 9.720 | 900 | +0.00(+0.00%) |
Sep 20, 2018 | 9.590 | 9.890 | 9.590 | 9.720 | 17,409 | +0.12(+1.25%) |
Sep 19, 2018 | 9.500 | 9.714 | 9.499 | 9.600 | 5,900 | +0.21(+2.26%) |
Sep 18, 2018 | 9.600 | 9.600 | 9.130 | 9.388 | 3,384 | -0.22(-2.31%) |
Sep 17, 2018 | 9.590 | 9.700 | 9.588 | 9.610 | 29,960 | +0.01(+0.11%) |
Sep 14, 2018 | 9.560 | 9.610 | 9.500 | 9.600 | 10,700 | +0.11(+1.16%) |
Sep 13, 2018 | 9.640 | 9.640 | 9.490 | 9.490 | 5,300 | -0.18(-1.84%) |
Sep 12, 2018 | 9.810 | 9.929 | 9.503 | 9.668 | 7,156 | -0.14(-1.45%) |
Sep 11, 2018 | 9.796 | 9.810 | 9.741 | 9.810 | 1,624 | +0.16(+1.66%) |
Sep 10, 2018 | 9.900 | 9.900 | 9.650 | 9.650 | 3,954 | -0.26(-2.62%) |
Sep 07, 2018 | 9.660 | 9.910 | 9.650 | 9.910 | 10,900 | +0.19(+1.95%) |
Sep 06, 2018 | 9.650 | 9.780 | 9.650 | 9.720 | 6,790 | +0.12(+1.25%) |
Sep 05, 2018 | 9.840 | 9.840 | 9.530 | 9.600 | 4,996 | -0.18(-1.84%) |