Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.610 | 7.540 | 6.590 | 7.520 | 94,000 | +0.91(+13.77%) |
Dec 28, 2018 | 6.010 | 6.630 | 6.000 | 6.610 | 120,400 | +0.58(+9.62%) |
Dec 27, 2018 | 6.040 | 6.050 | 5.940 | 6.030 | 76,320 | -0.01(-0.17%) |
Dec 26, 2018 | 6.070 | 6.220 | 6.000 | 6.040 | 21,194 | +0.04(+0.67%) |
Dec 24, 2018 | 6.000 | 6.415 | 5.999 | 6.000 | 19,200 | +0.00(+0.00%) |
Dec 21, 2018 | 6.490 | 6.490 | 5.940 | 6.000 | 697,800 | +0.00(+0.00%) |
Dec 20, 2018 | 7.100 | 7.110 | 6.000 | 6.000 | 176,390 | -1.06(-15.01%) |
Dec 19, 2018 | 7.550 | 7.843 | 7.050 | 7.060 | 35,732 | -0.54(-7.11%) |
Dec 18, 2018 | 7.770 | 7.950 | 7.550 | 7.600 | 39,112 | -0.05(-0.65%) |
Dec 17, 2018 | 7.830 | 8.015 | 7.650 | 7.650 | 94,158 | -0.31(-3.89%) |
Dec 14, 2018 | 7.870 | 8.390 | 7.760 | 7.960 | 49,800 | -0.04(-0.50%) |
Dec 13, 2018 | 8.145 | 8.145 | 7.910 | 8.000 | 41,837 | -0.04(-0.56%) |
Dec 12, 2018 | 8.015 | 8.225 | 7.960 | 8.045 | 54,094 | +0.20(+2.48%) |
Dec 11, 2018 | 8.000 | 8.010 | 7.850 | 7.850 | 54,546 | -0.04(-0.48%) |
Dec 10, 2018 | 8.000 | 8.440 | 7.820 | 7.888 | 36,631 | +0.09(+1.12%) |
Dec 07, 2018 | 7.890 | 7.890 | 7.800 | 7.800 | 400 | -0.04(-0.51%) |
Dec 06, 2018 | 7.950 | 8.280 | 7.840 | 7.840 | 7,463 | -0.12(-1.51%) |
Dec 04, 2018 | 7.950 | 8.100 | 7.950 | 7.960 | 3,100 | +0.01(+0.13%) |
Dec 03, 2018 | 9.000 | 9.000 | 7.950 | 7.950 | 22,347 | -1.05(-11.67%) |
Nov 30, 2018 | 8.040 | 9.000 | 8.040 | 9.000 | 6,400 | +0.22(+2.56%) |
Nov 29, 2018 | 8.260 | 8.900 | 8.230 | 8.775 | 24,434 | -0.07(-0.85%) |
Nov 28, 2018 | 7.990 | 9.000 | 7.950 | 8.850 | 15,547 | +0.16(+1.84%) |
Nov 27, 2018 | 8.690 | 8.690 | 8.690 | 78 | +0.00(+0.00%) | |
Nov 26, 2018 | 8.690 | 8.690 | 8.690 | 79 | +0.00(+0.00%) | |
Nov 23, 2018 | 8.670 | 8.690 | 8.660 | 8.690 | 900 | +0.68(+8.49%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.220 | 8.220 | 7.950 | 8.010 | 6,939 | -0.21(-2.55%) |
Nov 19, 2018 | 8.410 | 8.415 | 8.050 | 8.220 | 19,143 | -0.22(-2.61%) |
Nov 16, 2018 | 8.400 | 8.475 | 8.400 | 8.440 | 1,800 | -0.01(-0.12%) |
Nov 15, 2018 | 8.320 | 8.660 | 8.320 | 8.450 | 5,875 | +0.00(+0.00%) |
Nov 14, 2018 | 8.450 | 8.590 | 8.450 | 8.450 | 7,825 | -0.15(-1.69%) |
Nov 13, 2018 | 8.500 | 8.690 | 8.500 | 8.595 | 2,922 | -0.00(-0.06%) |
Nov 12, 2018 | 8.600 | 8.680 | 8.550 | 8.600 | 22,001 | -0.05(-0.58%) |
Nov 09, 2018 | 8.650 | 8.690 | 8.600 | 8.650 | 10,100 | +0.05(+0.58%) |
Nov 08, 2018 | 8.800 | 9.460 | 8.600 | 8.600 | 15,400 | -0.72(-7.75%) |
Nov 07, 2018 | 8.900 | 9.470 | 8.850 | 9.322 | 10,466 | +0.42(+4.75%) |
Nov 06, 2018 | 8.950 | 8.990 | 8.900 | 8.900 | 4,020 | -0.05(-0.56%) |
Nov 05, 2018 | 9.100 | 9.150 | 8.950 | 8.950 | 14,618 | -0.20(-2.19%) |
Nov 02, 2018 | 9.160 | 9.230 | 9.140 | 9.150 | 6,300 | +0.00(+0.00%) |
Nov 01, 2018 | 9.150 | 9.190 | 9.150 | 9.150 | 8,980 | +0.00(+0.00%) |
Oct 31, 2018 | 9.470 | 9.470 | 9.150 | 9.150 | 23,004 | -0.26(-2.76%) |
Oct 30, 2018 | 9.470 | 9.903 | 9.350 | 9.410 | 10,697 | -0.04(-0.42%) |
Oct 29, 2018 | 9.900 | 9.900 | 9.450 | 9.450 | 6,355 | -0.35(-3.57%) |
Oct 26, 2018 | 9.900 | 10.00 | 9.650 | 9.800 | 8,700 | -0.10(-1.01%) |
Oct 25, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 1,359 | -0.22(-2.17%) |
Oct 24, 2018 | 10.12 | 10.12 | 10.12 | 21 | +0.00(+0.00%) | |
Oct 23, 2018 | 10.12 | 10.12 | 10.12 | 86 | +0.00(+0.00%) | |
Oct 22, 2018 | 10.08 | 10.19 | 10.08 | 10.12 | 1,290 | +0.11(+1.10%) |
Oct 19, 2018 | 10.01 | 10.01 | 10.01 | 89 | +0.00(+0.00%) | |
Oct 18, 2018 | 10.01 | 10.01 | 10.01 | 32 | +0.00(+0.00%) | |
Oct 17, 2018 | 10.65 | 10.65 | 10.00 | 10.01 | 3,806 | +0.11(+1.11%) |
Oct 16, 2018 | 10.58 | 10.58 | 9.900 | 9.900 | 25,943 | -0.60(-5.71%) |
Oct 15, 2018 | 10.47 | 10.65 | 10.47 | 10.50 | 1,041 | -0.14(-1.32%) |
Oct 12, 2018 | 10.32 | 10.65 | 10.32 | 10.64 | 1,400 | +0.44(+4.31%) |
Oct 11, 2018 | 10.25 | 10.55 | 10.20 | 10.20 | 7,898 | -0.05(-0.49%) |
Oct 10, 2018 | 10.67 | 10.67 | 10.25 | 10.25 | 6,133 | -0.01(-0.10%) |
Oct 09, 2018 | 10.37 | 10.48 | 10.25 | 10.26 | 7,461 | -0.09(-0.87%) |
Oct 08, 2018 | 10.30 | 10.35 | 10.30 | 10.35 | 888 | +0.05(+0.49%) |
Oct 05, 2018 | 10.43 | 10.54 | 10.30 | 10.30 | 20,700 | -0.06(-0.58%) |
Oct 04, 2018 | 10.35 | 10.52 | 10.35 | 10.36 | 6,560 | +0.01(+0.10%) |
Oct 03, 2018 | 10.45 | 10.50 | 10.35 | 10.35 | 10,660 | -0.05(-0.48%) |
Oct 02, 2018 | 10.56 | 10.92 | 10.39 | 10.40 | 30,322 | -0.10(-0.95%) |
Oct 01, 2018 | 10.72 | 10.83 | 10.50 | 10.50 | 27,094 | -0.15(-1.41%) |
Sep 28, 2018 | 11.12 | 11.12 | 10.65 | 10.65 | 32,700 | -0.10(-0.93%) |
Sep 27, 2018 | 10.98 | 11.03 | 10.75 | 10.75 | 22,864 | -0.20(-1.83%) |
Sep 26, 2018 | 10.73 | 11.00 | 10.73 | 10.95 | 784,327 | +0.30(+2.82%) |
Sep 25, 2018 | 9.720 | 11.35 | 9.720 | 10.65 | 780,261 | +0.86(+8.78%) |
Sep 24, 2018 | 10.00 | 10.01 | 9.650 | 9.790 | 82,256 | -0.31(-3.07%) |
Sep 21, 2018 | 10.75 | 10.75 | 10.10 | 10.10 | 792,600 | -0.71(-6.57%) |
Sep 20, 2018 | 10.80 | 11.18 | 10.80 | 10.81 | 3,604 | +0.01(+0.09%) |
Sep 19, 2018 | 10.90 | 11.20 | 10.80 | 10.80 | 107,717 | -0.10(-0.92%) |
Sep 18, 2018 | 11.26 | 11.45 | 10.90 | 10.90 | 54,633 | -0.30(-2.68%) |
Sep 17, 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 106,566 | -0.10(-0.88%) |
Sep 14, 2018 | 11.70 | 11.70 | 11.30 | 11.30 | 25,600 | -0.30(-2.59%) |
Sep 13, 2018 | 11.75 | 11.75 | 11.50 | 11.60 | 2,098 | +0.00(+0.00%) |
Sep 12, 2018 | 11.73 | 11.75 | 11.60 | 11.60 | 3,401 | +0.07(+0.61%) |
Sep 11, 2018 | 12.00 | 12.04 | 11.53 | 11.53 | 28,257 | -0.47(-3.92%) |
Sep 10, 2018 | 12.25 | 12.25 | 12.00 | 12.00 | 25,553 | -0.25(-2.04%) |
Sep 07, 2018 | 12.25 | 12.25 | 12.18 | 12.25 | 20,500 | +0.00(+0.00%) |
Sep 06, 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 5,822 | +0.00(+0.00%) |
Sep 05, 2018 | 12.24 | 12.25 | 12.24 | 12.25 | 13,468 | +0.00(+0.00%) |
Sep 04, 2018 | 12.39 | 12.39 | 12.20 | 12.25 | 75,884 | +0.00(+0.00%) |