Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.123 | 7.385 | 7.058 | 7.263 | 25,770 | +0.14(+1.95%) |
Dec 28, 2018 | 7.123 | 7.123 | 6.992 | 7.123 | 68,028 | +0.01(+0.12%) |
Dec 27, 2018 | 6.919 | 7.123 | 6.829 | 7.115 | 17,167 | +0.16(+2.24%) |
Dec 26, 2018 | 6.763 | 7.123 | 6.616 | 6.960 | 39,823 | +0.26(+3.91%) |
Dec 24, 2018 | 6.689 | 7.017 | 6.616 | 6.698 | 85,738 | +0.04(+0.62%) |
Dec 21, 2018 | 6.919 | 6.988 | 6.657 | 6.657 | 74,990 | -0.25(-3.56%) |
Dec 20, 2018 | 6.755 | 7.091 | 6.607 | 6.902 | 75,383 | +0.23(+3.44%) |
Dec 19, 2018 | 7.041 | 7.189 | 6.640 | 6.673 | 70,948 | -0.33(-4.68%) |
Dec 18, 2018 | 7.213 | 7.279 | 6.968 | 7.001 | 33,919 | -0.11(-1.50%) |
Dec 17, 2018 | 7.230 | 7.320 | 7.050 | 7.107 | 31,447 | -0.07(-1.03%) |
Dec 14, 2018 | 7.263 | 7.385 | 7.107 | 7.181 | 49,586 | -0.11(-1.57%) |
Dec 13, 2018 | 7.426 | 7.615 | 7.189 | 7.295 | 24,960 | -0.19(-2.52%) |
Dec 12, 2018 | 7.279 | 8.098 | 7.222 | 7.484 | 109,181 | +0.15(+2.01%) |
Dec 11, 2018 | 7.459 | 7.582 | 7.168 | 7.336 | 63,521 | -0.10(-1.32%) |
Dec 10, 2018 | 7.443 | 7.598 | 7.238 | 7.434 | 59,939 | +0.02(+0.33%) |
Dec 07, 2018 | 7.508 | 7.688 | 7.361 | 7.410 | 20,152 | -0.17(-2.27%) |
Dec 06, 2018 | 7.623 | 8.016 | 7.541 | 7.582 | 20,167 | -0.02(-0.32%) |
Dec 04, 2018 | 8.016 | 8.098 | 7.582 | 7.606 | 25,526 | -0.42(-5.20%) |
Dec 03, 2018 | 8.073 | 8.155 | 7.811 | 8.024 | 51,762 | +0.08(+1.03%) |
Nov 30, 2018 | 8.024 | 8.122 | 7.844 | 7.942 | 60,089 | -0.04(-0.51%) |
Nov 29, 2018 | 8.155 | 8.171 | 7.942 | 7.983 | 11,387 | -0.16(-1.91%) |
Nov 28, 2018 | 7.885 | 8.171 | 7.885 | 8.139 | 41,647 | +0.20(+2.58%) |
Nov 27, 2018 | 7.999 | 8.106 | 7.885 | 7.934 | 19,330 | -0.07(-0.82%) |
Nov 26, 2018 | 8.188 | 8.188 | 7.958 | 7.999 | 31,202 | -0.18(-2.20%) |
Nov 23, 2018 | 7.950 | 8.188 | 7.909 | 8.180 | 33,586 | +0.15(+1.83%) |
Nov 21, 2018 | 8.032 | 8.032 | 8.032 | 0 | -0.03(-0.41%) | |
Nov 20, 2018 | 8.212 | 8.229 | 8.040 | 8.065 | 21,145 | -0.25(-3.05%) |
Nov 19, 2018 | 8.302 | 8.474 | 8.204 | 8.319 | 103,451 | +0.06(+0.69%) |
Nov 16, 2018 | 8.294 | 8.523 | 8.220 | 8.261 | 16,854 | -0.08(-0.98%) |
Nov 15, 2018 | 8.458 | 8.581 | 8.180 | 8.343 | 26,286 | -0.09(-1.07%) |
Nov 14, 2018 | 8.597 | 8.597 | 8.425 | 8.433 | 14,127 | -0.03(-0.39%) |
Nov 13, 2018 | 8.613 | 8.613 | 8.458 | 8.466 | 32,803 | -0.02(-0.29%) |
Nov 12, 2018 | 8.736 | 8.736 | 8.474 | 8.491 | 11,088 | -0.18(-2.08%) |
Nov 09, 2018 | 8.736 | 8.736 | 8.499 | 8.671 | 42,991 | -0.07(-0.75%) |
Nov 08, 2018 | 8.573 | 8.736 | 8.338 | 8.736 | 25,723 | +0.20(+2.40%) |
Nov 07, 2018 | 8.523 | 8.564 | 8.351 | 8.532 | 10,579 | +0.12(+1.46%) |
Nov 06, 2018 | 8.654 | 8.654 | 8.204 | 8.409 | 6,198 | -0.20(-2.28%) |
Nov 05, 2018 | 8.622 | 8.679 | 8.515 | 8.605 | 17,407 | +0.06(+0.67%) |
Nov 02, 2018 | 8.458 | 8.605 | 8.376 | 8.548 | 8,915 | +0.10(+1.16%) |
Nov 01, 2018 | 8.417 | 8.491 | 8.417 | 8.450 | 10,822 | -0.05(-0.58%) |
Oct 31, 2018 | 8.613 | 8.712 | 7.688 | 8.499 | 69,997 | -0.14(-1.61%) |
Oct 30, 2018 | 8.351 | 8.728 | 8.294 | 8.638 | 34,920 | +0.29(+3.43%) |
Oct 29, 2018 | 8.351 | 8.351 | 8.270 | 8.351 | 13,492 | +0.00(+0.00%) |
Oct 26, 2018 | 8.032 | 8.351 | 7.631 | 8.351 | 26,991 | +0.04(+0.49%) |
Oct 25, 2018 | 7.492 | 8.311 | 7.278 | 8.311 | 252,124 | +0.67(+8.79%) |
Oct 24, 2018 | 7.918 | 8.122 | 7.361 | 7.639 | 12,464 | -0.28(-3.52%) |
Oct 23, 2018 | 7.918 | 8.147 | 7.868 | 7.918 | 12,869 | -0.11(-1.33%) |
Oct 22, 2018 | 8.139 | 8.253 | 7.950 | 8.024 | 12,050 | -0.02(-0.31%) |
Oct 19, 2018 | 8.163 | 8.220 | 8.008 | 8.049 | 25,526 | -0.29(-3.44%) |
Oct 18, 2018 | 8.311 | 8.392 | 8.114 | 8.335 | 20,947 | -0.02(-0.29%) |
Oct 17, 2018 | 8.499 | 8.507 | 8.360 | 8.360 | 17,881 | -0.26(-3.04%) |
Oct 16, 2018 | 8.605 | 8.622 | 8.499 | 8.622 | 10,173 | +0.02(+0.29%) |
Oct 15, 2018 | 8.785 | 8.785 | 8.540 | 8.597 | 35,911 | -0.20(-2.33%) |
Oct 12, 2018 | 9.244 | 9.244 | 8.794 | 8.802 | 46,533 | -0.36(-3.93%) |
Oct 11, 2018 | 9.260 | 9.260 | 9.129 | 9.162 | 17,832 | -0.13(-1.41%) |
Oct 10, 2018 | 9.397 | 9.397 | 9.277 | 9.293 | 32,606 | -0.07(-0.70%) |
Oct 09, 2018 | 9.334 | 9.457 | 9.334 | 9.359 | 29,844 | -0.03(-0.35%) |
Oct 08, 2018 | 9.465 | 9.465 | 9.375 | 9.391 | 13,412 | +0.03(+0.35%) |
Oct 05, 2018 | 9.457 | 9.506 | 9.359 | 9.359 | 8,427 | -0.05(-0.52%) |
Oct 04, 2018 | 9.432 | 9.555 | 9.375 | 9.408 | 16,081 | -0.07(-0.78%) |
Oct 03, 2018 | 9.440 | 9.539 | 9.416 | 9.481 | 59,256 | +0.01(+0.09%) |
Oct 02, 2018 | 9.588 | 9.637 | 9.383 | 9.473 | 36,884 | -0.07(-0.77%) |