Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.818 | 8.127 | 7.718 | 8.081 | 115,086 | +0.26(+3.37%) |
Dec 28, 2018 | 7.582 | 8.018 | 7.582 | 7.818 | 80,285 | +0.22(+2.87%) |
Dec 27, 2018 | 7.537 | 7.727 | 7.428 | 7.600 | 94,177 | -0.16(-2.11%) |
Dec 26, 2018 | 7.400 | 7.782 | 7.400 | 7.764 | 104,566 | +0.40(+5.43%) |
Dec 24, 2018 | 7.246 | 7.418 | 7.101 | 7.364 | 112,223 | +0.04(+0.50%) |
Dec 21, 2018 | 7.364 | 7.537 | 7.273 | 7.328 | 143,059 | -0.08(-1.10%) |
Dec 20, 2018 | 7.455 | 7.614 | 7.328 | 7.409 | 186,004 | -0.05(-0.73%) |
Dec 19, 2018 | 7.546 | 7.727 | 7.418 | 7.464 | 188,593 | -0.08(-1.08%) |
Dec 18, 2018 | 7.609 | 7.764 | 7.418 | 7.546 | 157,201 | -0.01(-0.12%) |
Dec 17, 2018 | 7.782 | 7.845 | 7.527 | 7.555 | 133,417 | -0.29(-3.70%) |
Dec 14, 2018 | 8.154 | 8.154 | 7.800 | 7.845 | 73,016 | -0.38(-4.64%) |
Dec 13, 2018 | 8.608 | 8.692 | 8.172 | 8.227 | 72,487 | -0.33(-3.82%) |
Dec 12, 2018 | 8.109 | 8.899 | 8.109 | 8.553 | 174,334 | +0.51(+6.32%) |
Dec 11, 2018 | 7.882 | 8.072 | 7.773 | 8.045 | 277,115 | +0.16(+2.07%) |
Dec 10, 2018 | 7.954 | 8.127 | 7.800 | 7.882 | 229,808 | -0.18(-2.25%) |
Dec 07, 2018 | 8.208 | 8.326 | 8.000 | 8.063 | 161,781 | -0.12(-1.44%) |
Dec 06, 2018 | 7.945 | 8.281 | 7.945 | 8.181 | 187,996 | -0.08(-0.99%) |
Dec 04, 2018 | 8.653 | 8.844 | 8.218 | 8.263 | 255,943 | -0.52(-5.89%) |
Dec 03, 2018 | 8.508 | 8.817 | 8.458 | 8.780 | 216,668 | +0.44(+5.34%) |
Nov 30, 2018 | 8.435 | 8.445 | 8.054 | 8.336 | 240,525 | -0.15(-1.82%) |
Nov 29, 2018 | 8.345 | 8.508 | 8.317 | 8.490 | 330,752 | +0.12(+1.41%) |
Nov 28, 2018 | 8.163 | 8.399 | 7.955 | 8.372 | 296,695 | +0.16(+1.99%) |
Nov 27, 2018 | 8.254 | 8.417 | 8.136 | 8.209 | 212,993 | -0.10(-1.20%) |
Nov 26, 2018 | 8.200 | 8.553 | 8.028 | 8.308 | 168,613 | +0.18(+2.23%) |
Nov 23, 2018 | 8.336 | 8.435 | 8.037 | 8.127 | 109,707 | -0.31(-3.65%) |
Nov 21, 2018 | 8.435 | 8.435 | 8.435 | 0 | +0.22(+2.65%) | |
Nov 20, 2018 | 8.218 | 8.268 | 7.683 | 8.218 | 281,089 | -0.19(-2.26%) |
Nov 19, 2018 | 8.843 | 8.979 | 8.354 | 8.408 | 257,518 | -0.43(-4.92%) |
Nov 16, 2018 | 8.617 | 8.906 | 8.526 | 8.843 | 131,670 | +0.17(+1.99%) |
Nov 15, 2018 | 8.689 | 8.771 | 8.580 | 8.671 | 125,434 | -0.01(-0.10%) |
Nov 14, 2018 | 8.943 | 9.097 | 8.526 | 8.680 | 193,551 | -0.25(-2.84%) |
Nov 13, 2018 | 8.888 | 9.187 | 8.888 | 8.934 | 162,652 | -0.04(-0.40%) |
Nov 12, 2018 | 8.970 | 9.106 | 8.780 | 8.970 | 182,269 | -0.11(-1.20%) |
Nov 09, 2018 | 9.332 | 9.414 | 8.834 | 9.079 | 324,486 | -0.39(-4.11%) |
Nov 08, 2018 | 9.541 | 9.767 | 9.441 | 9.468 | 157,326 | -0.13(-1.32%) |
Nov 07, 2018 | 9.622 | 9.740 | 9.369 | 9.595 | 273,131 | +0.11(+1.15%) |
Nov 06, 2018 | 9.495 | 9.668 | 9.242 | 9.486 | 349,631 | -0.06(-0.66%) |
Nov 05, 2018 | 10.57 | 10.60 | 9.477 | 9.550 | 468,966 | -1.02(-9.68%) |
Nov 02, 2018 | 10.42 | 10.68 | 10.07 | 10.57 | 469,291 | +0.27(+2.64%) |
Nov 01, 2018 | 9.867 | 10.61 | 9.604 | 10.30 | 502,669 | +0.63(+6.56%) |
Oct 31, 2018 | 10.07 | 10.69 | 9.540 | 9.668 | 616,817 | +0.75(+8.43%) |
Oct 30, 2018 | 8.780 | 8.988 | 8.399 | 8.916 | 285,660 | +0.04(+0.41%) |
Oct 29, 2018 | 9.088 | 9.170 | 8.716 | 8.879 | 407,506 | -0.21(-2.29%) |
Oct 26, 2018 | 9.296 | 9.409 | 8.896 | 9.088 | 361,018 | -0.36(-3.83%) |
Oct 25, 2018 | 9.532 | 9.731 | 9.079 | 9.450 | 503,793 | -0.11(-1.14%) |
Oct 24, 2018 | 9.967 | 10.13 | 9.523 | 9.559 | 349,221 | -0.38(-3.83%) |
Oct 23, 2018 | 9.948 | 10.01 | 9.468 | 9.939 | 406,919 | -0.19(-1.88%) |
Oct 22, 2018 | 10.55 | 10.61 | 10.04 | 10.13 | 301,058 | -0.23(-2.19%) |
Oct 19, 2018 | 10.16 | 10.79 | 10.15 | 10.36 | 318,967 | +0.14(+1.42%) |
Oct 18, 2018 | 10.17 | 10.29 | 9.749 | 10.21 | 301,211 | +0.05(+0.45%) |
Oct 17, 2018 | 10.47 | 10.59 | 10.01 | 10.17 | 259,327 | -0.24(-2.35%) |
Oct 16, 2018 | 10.14 | 10.70 | 10.01 | 10.41 | 423,969 | +0.35(+3.51%) |
Oct 15, 2018 | 9.586 | 10.22 | 9.423 | 10.06 | 545,414 | +0.32(+3.26%) |
Oct 12, 2018 | 10.08 | 10.56 | 9.323 | 9.740 | 695,769 | -0.17(-1.74%) |
Oct 11, 2018 | 9.559 | 10.13 | 9.350 | 9.912 | 500,103 | +0.18(+1.86%) |
Oct 10, 2018 | 9.595 | 10.04 | 9.287 | 9.731 | 683,466 | +0.02(+0.19%) |
Oct 09, 2018 | 11.23 | 11.49 | 9.495 | 9.713 | 1,666,038 | -1.56(-13.83%) |
Oct 08, 2018 | 10.70 | 11.31 | 10.48 | 11.27 | 844,750 | +0.68(+6.42%) |
Oct 05, 2018 | 10.21 | 10.93 | 10.15 | 10.59 | 688,595 | +0.47(+4.66%) |
Oct 04, 2018 | 9.812 | 10.18 | 9.776 | 10.12 | 707,639 | +0.35(+3.62%) |
Oct 03, 2018 | 9.369 | 10.08 | 9.332 | 9.767 | 900,529 | +0.90(+10.11%) |
Oct 02, 2018 | 9.196 | 9.196 | 8.807 | 8.870 | 258,483 | -0.33(-3.55%) |