Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.863 | 7.084 | 6.641 | 6.863 | 96,583 | -0.07(-1.06%) |
Dec 28, 2018 | 7.047 | 7.158 | 6.855 | 6.936 | 169,871 | +0.07(+1.08%) |
Dec 27, 2018 | 6.863 | 7.232 | 6.494 | 6.863 | 196,615 | -0.17(-2.39%) |
Dec 26, 2018 | 6.766 | 7.179 | 6.420 | 7.031 | 208,941 | +0.32(+4.70%) |
Dec 24, 2018 | 7.010 | 7.158 | 6.641 | 6.715 | 97,315 | -0.30(-4.21%) |
Dec 21, 2018 | 6.752 | 7.305 | 6.590 | 7.010 | 313,398 | +0.11(+1.60%) |
Dec 20, 2018 | 7.010 | 7.123 | 6.494 | 6.899 | 236,581 | -0.08(-1.17%) |
Dec 19, 2018 | 7.121 | 7.304 | 6.863 | 6.981 | 242,124 | -0.10(-1.41%) |
Dec 18, 2018 | 7.379 | 7.453 | 6.990 | 7.081 | 265,277 | -0.15(-2.08%) |
Dec 17, 2018 | 7.453 | 7.527 | 7.084 | 7.232 | 314,055 | -0.30(-3.92%) |
Dec 14, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 97,843 | -0.15(-1.92%) |
Dec 13, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 229,087 | -0.15(-1.89%) |
Dec 12, 2018 | 7.748 | 7.822 | 7.674 | 7.822 | 130,217 | +0.07(+0.95%) |
Dec 11, 2018 | 8.043 | 8.043 | 7.527 | 7.748 | 189,768 | -0.07(-0.94%) |
Dec 10, 2018 | 7.969 | 8.043 | 7.453 | 7.822 | 244,381 | -0.22(-2.75%) |
Dec 07, 2018 | 7.969 | 8.265 | 7.822 | 8.043 | 137,252 | +0.15(+1.87%) |
Dec 06, 2018 | 8.338 | 8.412 | 7.674 | 7.896 | 315,381 | -0.44(-5.31%) |
Dec 04, 2018 | 8.560 | 8.707 | 8.338 | 8.338 | 170,101 | -0.30(-3.42%) |
Dec 03, 2018 | 8.486 | 8.781 | 8.338 | 8.634 | 152,403 | +0.30(+3.54%) |
Nov 30, 2018 | 8.818 | 8.818 | 8.191 | 8.338 | 261,684 | -0.52(-5.83%) |
Nov 29, 2018 | 8.781 | 9.224 | 8.634 | 8.855 | 402,443 | +0.15(+1.70%) |
Nov 28, 2018 | 8.486 | 8.855 | 8.338 | 8.707 | 348,302 | +0.22(+2.61%) |
Nov 27, 2018 | 7.969 | 8.634 | 7.969 | 8.486 | 268,004 | +0.44(+5.50%) |
Nov 26, 2018 | 8.043 | 8.265 | 7.748 | 8.043 | 189,745 | +0.00(+0.00%) |
Nov 23, 2018 | 7.822 | 8.043 | 7.822 | 8.043 | 68,626 | +0.07(+0.93%) |
Nov 21, 2018 | 7.969 | 7.969 | 7.969 | 0 | +0.44(+5.88%) | |
Nov 20, 2018 | 7.969 | 8.003 | 7.453 | 7.527 | 449,009 | -0.66(-8.11%) |
Nov 19, 2018 | 8.560 | 8.781 | 7.969 | 8.191 | 198,560 | -0.30(-3.48%) |
Nov 16, 2018 | 8.412 | 8.855 | 8.338 | 8.486 | 348,686 | +0.15(+1.77%) |
Nov 15, 2018 | 8.191 | 8.412 | 8.043 | 8.338 | 316,768 | +0.52(+6.60%) |
Nov 14, 2018 | 7.896 | 7.969 | 7.674 | 7.822 | 225,883 | +0.07(+0.95%) |
Nov 13, 2018 | 8.265 | 8.560 | 7.600 | 7.748 | 510,947 | -0.66(-7.89%) |
Nov 12, 2018 | 8.855 | 8.855 | 8.265 | 8.412 | 147,779 | -0.30(-3.39%) |
Nov 09, 2018 | 8.855 | 8.855 | 8.486 | 8.707 | 99,266 | -0.15(-1.67%) |
Nov 08, 2018 | 9.150 | 9.150 | 8.634 | 8.855 | 183,161 | -0.22(-2.44%) |
Nov 07, 2018 | 9.224 | 9.371 | 9.003 | 9.076 | 256,101 | +0.00(+0.00%) |
Nov 06, 2018 | 8.781 | 9.076 | 8.707 | 9.076 | 481,562 | +0.30(+3.36%) |
Nov 05, 2018 | 8.781 | 8.929 | 8.634 | 8.781 | 232,040 | +0.00(+0.00%) |
Nov 02, 2018 | 8.855 | 8.855 | 8.560 | 8.781 | 300,252 | +0.00(+0.00%) |
Nov 01, 2018 | 8.117 | 8.855 | 8.117 | 8.781 | 533,962 | +0.59(+7.21%) |
Oct 31, 2018 | 8.265 | 8.265 | 7.969 | 8.191 | 142,573 | -0.07(-0.89%) |
Oct 30, 2018 | 8.191 | 8.338 | 7.974 | 8.265 | 185,235 | +0.07(+0.90%) |
Oct 29, 2018 | 7.822 | 8.265 | 7.600 | 8.191 | 459,289 | +0.59(+7.77%) |
Oct 26, 2018 | 7.305 | 7.674 | 7.305 | 7.600 | 195,904 | +0.15(+1.98%) |
Oct 25, 2018 | 7.351 | 7.748 | 7.166 | 7.453 | 416,239 | +0.14(+1.98%) |
Oct 24, 2018 | 7.305 | 7.453 | 7.232 | 7.308 | 299,155 | +0.01(+0.08%) |
Oct 23, 2018 | 7.527 | 7.527 | 6.936 | 7.302 | 649,940 | -0.37(-4.85%) |
Oct 22, 2018 | 7.748 | 7.896 | 7.453 | 7.674 | 533,913 | -0.07(-0.95%) |
Oct 19, 2018 | 7.896 | 8.043 | 7.600 | 7.748 | 165,792 | -0.22(-2.78%) |
Oct 18, 2018 | 8.191 | 8.191 | 7.822 | 7.969 | 228,953 | -0.15(-1.82%) |
Oct 17, 2018 | 8.117 | 8.338 | 8.080 | 8.117 | 206,260 | -0.07(-0.90%) |
Oct 16, 2018 | 7.896 | 8.191 | 7.859 | 8.191 | 166,955 | +0.22(+2.78%) |
Oct 15, 2018 | 7.969 | 8.006 | 7.600 | 7.969 | 77,517 | +0.22(+2.86%) |
Oct 12, 2018 | 7.822 | 7.969 | 7.600 | 7.748 | 326,489 | +0.00(+0.00%) |
Oct 11, 2018 | 7.527 | 7.969 | 7.527 | 7.748 | 217,370 | +0.15(+1.94%) |
Oct 10, 2018 | 8.486 | 8.560 | 7.379 | 7.600 | 328,484 | -0.81(-9.65%) |
Oct 09, 2018 | 8.265 | 8.560 | 8.191 | 8.412 | 242,311 | +0.15(+1.79%) |
Oct 08, 2018 | 8.117 | 8.412 | 8.117 | 8.265 | 156,547 | +0.15(+1.82%) |
Oct 05, 2018 | 7.969 | 8.265 | 7.822 | 8.117 | 291,051 | +0.22(+2.80%) |
Oct 04, 2018 | 7.748 | 8.043 | 7.600 | 7.896 | 371,728 | +0.22(+2.88%) |
Oct 03, 2018 | 7.453 | 7.896 | 7.453 | 7.674 | 1,633,062 | +0.15(+1.96%) |
Oct 02, 2018 | 7.527 | 7.600 | 7.379 | 7.527 | 664,076 | +0.00(+0.00%) |