Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.350 | 6.860 | 6.350 | 6.640 | 424,400 | +0.35(+5.56%) |
Dec 28, 2018 | 6.310 | 6.580 | 6.160 | 6.290 | 627,400 | -0.06(-0.94%) |
Dec 27, 2018 | 6.350 | 6.610 | 6.020 | 6.350 | 897,557 | -0.09(-1.40%) |
Dec 26, 2018 | 6.210 | 6.460 | 6.050 | 6.440 | 1,375,967 | +0.29(+4.72%) |
Dec 24, 2018 | 6.160 | 6.400 | 6.130 | 6.150 | 384,200 | -0.19(-3.00%) |
Dec 21, 2018 | 6.960 | 7.000 | 6.320 | 6.340 | 1,370,400 | -0.60(-8.65%) |
Dec 20, 2018 | 7.190 | 7.330 | 6.900 | 6.940 | 433,427 | -0.28(-3.88%) |
Dec 19, 2018 | 6.980 | 7.530 | 6.980 | 7.220 | 674,606 | +0.25(+3.59%) |
Dec 18, 2018 | 7.350 | 7.510 | 6.880 | 6.970 | 454,094 | -0.33(-4.52%) |
Dec 17, 2018 | 7.170 | 7.720 | 7.160 | 7.300 | 501,047 | +0.04(+0.55%) |
Dec 14, 2018 | 7.040 | 7.430 | 6.980 | 7.260 | 843,900 | +0.17(+2.40%) |
Dec 13, 2018 | 7.460 | 7.500 | 7.050 | 7.090 | 459,469 | -0.31(-4.19%) |
Dec 12, 2018 | 7.180 | 7.500 | 7.110 | 7.400 | 376,118 | +0.30(+4.23%) |
Dec 11, 2018 | 7.190 | 7.440 | 6.910 | 7.100 | 358,519 | -0.05(-0.70%) |
Dec 10, 2018 | 7.100 | 7.220 | 6.750 | 7.150 | 580,266 | +0.04(+0.56%) |
Dec 07, 2018 | 7.380 | 7.440 | 7.070 | 7.110 | 532,700 | -0.24(-3.27%) |
Dec 06, 2018 | 7.340 | 7.700 | 7.250 | 7.350 | 715,059 | -0.09(-1.21%) |
Dec 04, 2018 | 7.920 | 8.090 | 7.390 | 7.440 | 535,300 | -0.50(-6.30%) |
Dec 03, 2018 | 8.280 | 8.280 | 7.850 | 7.940 | 466,042 | -0.16(-1.98%) |
Nov 30, 2018 | 8.140 | 8.250 | 7.900 | 8.100 | 436,500 | -0.04(-0.49%) |
Nov 29, 2018 | 8.110 | 8.400 | 7.870 | 8.140 | 358,683 | -0.03(-0.37%) |
Nov 28, 2018 | 7.460 | 8.180 | 7.300 | 8.170 | 760,979 | +0.76(+10.26%) |
Nov 27, 2018 | 7.460 | 7.630 | 7.040 | 7.410 | 574,612 | -0.09(-1.20%) |
Nov 26, 2018 | 7.600 | 7.761 | 7.350 | 7.500 | 394,225 | +0.02(+0.27%) |
Nov 23, 2018 | 8.060 | 8.235 | 7.420 | 7.480 | 415,300 | -0.62(-7.65%) |
Nov 21, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.21(+2.66%) | |
Nov 20, 2018 | 8.070 | 8.323 | 7.800 | 7.890 | 430,713 | -0.36(-4.36%) |
Nov 19, 2018 | 8.700 | 8.700 | 8.190 | 8.250 | 371,167 | -0.47(-5.39%) |
Nov 16, 2018 | 8.390 | 8.770 | 8.360 | 8.720 | 439,500 | +0.25(+2.95%) |
Nov 15, 2018 | 8.070 | 8.470 | 8.000 | 8.470 | 321,018 | +0.38(+4.70%) |
Nov 14, 2018 | 8.500 | 8.580 | 7.960 | 8.090 | 378,031 | -0.32(-3.80%) |
Nov 13, 2018 | 8.470 | 8.810 | 8.350 | 8.410 | 347,305 | +0.03(+0.36%) |
Nov 12, 2018 | 8.970 | 8.970 | 8.330 | 8.380 | 378,701 | -0.59(-6.58%) |
Nov 09, 2018 | 9.050 | 9.150 | 8.900 | 8.970 | 262,500 | -0.12(-1.32%) |
Nov 08, 2018 | 8.850 | 9.330 | 8.850 | 9.090 | 316,457 | +0.24(+2.71%) |
Nov 07, 2018 | 8.600 | 8.860 | 8.540 | 8.850 | 367,130 | +0.33(+3.87%) |
Nov 06, 2018 | 8.800 | 9.000 | 8.520 | 8.520 | 296,713 | -0.27(-3.07%) |
Nov 05, 2018 | 8.500 | 8.910 | 8.210 | 8.790 | 403,658 | +0.30(+3.53%) |
Nov 02, 2018 | 8.320 | 8.550 | 8.160 | 8.490 | 543,200 | +0.17(+2.04%) |
Nov 01, 2018 | 7.420 | 8.870 | 7.420 | 8.320 | 869,033 | +0.49(+6.26%) |
Oct 31, 2018 | 8.270 | 8.500 | 7.520 | 7.830 | 799,304 | -0.35(-4.28%) |
Oct 30, 2018 | 8.270 | 8.490 | 7.980 | 8.180 | 463,833 | -0.11(-1.33%) |
Oct 29, 2018 | 8.660 | 8.930 | 8.110 | 8.290 | 299,240 | -0.24(-2.81%) |
Oct 26, 2018 | 8.380 | 8.770 | 8.260 | 8.530 | 362,700 | +0.04(+0.47%) |
Oct 25, 2018 | 7.900 | 8.670 | 7.900 | 8.490 | 501,711 | +0.67(+8.57%) |
Oct 24, 2018 | 8.270 | 8.460 | 7.780 | 7.820 | 599,912 | -0.46(-5.61%) |
Oct 23, 2018 | 8.030 | 8.430 | 7.920 | 8.285 | 335,465 | +0.10(+1.16%) |
Oct 22, 2018 | 8.740 | 8.750 | 8.100 | 8.190 | 427,373 | -0.51(-5.86%) |
Oct 19, 2018 | 8.650 | 8.960 | 8.510 | 8.700 | 437,100 | +0.05(+0.58%) |
Oct 18, 2018 | 8.810 | 8.880 | 8.510 | 8.650 | 285,402 | -0.21(-2.37%) |
Oct 17, 2018 | 9.130 | 9.130 | 8.750 | 8.860 | 202,789 | -0.31(-3.38%) |
Oct 16, 2018 | 8.600 | 9.200 | 8.515 | 9.170 | 375,479 | +0.64(+7.50%) |
Oct 15, 2018 | 8.740 | 8.766 | 8.410 | 8.530 | 255,241 | -0.24(-2.74%) |
Oct 12, 2018 | 8.780 | 8.970 | 8.620 | 8.770 | 348,500 | +0.15(+1.74%) |
Oct 11, 2018 | 8.790 | 8.980 | 8.500 | 8.620 | 416,315 | -0.13(-1.49%) |
Oct 10, 2018 | 9.160 | 9.270 | 8.740 | 8.750 | 380,372 | -0.41(-4.48%) |
Oct 09, 2018 | 9.320 | 9.530 | 9.110 | 9.160 | 391,037 | -0.17(-1.82%) |
Oct 08, 2018 | 9.470 | 9.580 | 9.220 | 9.330 | 259,392 | -0.15(-1.58%) |
Oct 05, 2018 | 9.700 | 9.940 | 9.250 | 9.480 | 444,600 | -0.25(-2.57%) |
Oct 04, 2018 | 9.910 | 10.05 | 9.520 | 9.730 | 474,423 | -0.25(-2.51%) |
Oct 03, 2018 | 9.910 | 10.11 | 9.790 | 9.980 | 411,092 | +0.07(+0.71%) |
Oct 02, 2018 | 10.52 | 10.53 | 9.830 | 9.910 | 783,138 | -0.60(-5.71%) |