Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.480 | 6.720 | 6.120 | 6.540 | 98,833 | +0.18(+2.83%) |
Dec 28, 2018 | 6.660 | 6.780 | 6.180 | 6.360 | 144,483 | -0.36(-5.36%) |
Dec 27, 2018 | 7.080 | 7.200 | 6.480 | 6.720 | 135,847 | -0.36(-5.08%) |
Dec 26, 2018 | 6.180 | 7.380 | 6.120 | 7.080 | 163,553 | +1.02(+16.83%) |
Dec 24, 2018 | 6.240 | 6.600 | 5.700 | 6.060 | 112,250 | -0.36(-5.61%) |
Dec 21, 2018 | 6.720 | 7.020 | 6.300 | 6.420 | 125,850 | -0.54(-7.76%) |
Dec 20, 2018 | 6.840 | 7.080 | 6.600 | 6.960 | 147,043 | +0.00(+0.00%) |
Dec 19, 2018 | 6.840 | 7.380 | 6.780 | 6.960 | 155,362 | +0.06(+0.87%) |
Dec 18, 2018 | 6.780 | 7.021 | 6.630 | 6.900 | 157,677 | -0.06(-0.86%) |
Dec 17, 2018 | 6.840 | 7.140 | 6.840 | 6.960 | 201,349 | +0.06(+0.87%) |
Dec 14, 2018 | 7.320 | 7.380 | 6.900 | 6.900 | 285,550 | -0.54(-7.26%) |
Dec 13, 2018 | 7.680 | 7.740 | 7.260 | 7.440 | 116,009 | -0.18(-2.36%) |
Dec 12, 2018 | 7.380 | 7.920 | 7.380 | 7.620 | 207,587 | +0.18(+2.42%) |
Dec 11, 2018 | 7.560 | 7.800 | 7.140 | 7.440 | 217,103 | +0.12(+1.64%) |
Dec 10, 2018 | 8.100 | 8.340 | 7.200 | 7.320 | 154,679 | -0.72(-8.96%) |
Dec 07, 2018 | 8.400 | 8.730 | 8.040 | 8.040 | 218,083 | -0.12(-1.47%) |
Dec 06, 2018 | 7.680 | 8.400 | 7.440 | 8.160 | 370,454 | +0.24(+3.03%) |
Dec 04, 2018 | 8.100 | 8.400 | 7.860 | 7.920 | 144,583 | -0.18(-2.22%) |
Dec 03, 2018 | 8.580 | 8.760 | 7.950 | 8.100 | 130,552 | -0.24(-2.88%) |
Nov 30, 2018 | 8.400 | 8.460 | 8.040 | 8.340 | 120,066 | -0.12(-1.42%) |
Nov 29, 2018 | 8.580 | 8.820 | 8.340 | 8.460 | 54,247 | -0.06(-0.70%) |
Nov 28, 2018 | 8.340 | 8.700 | 7.920 | 8.520 | 101,603 | +0.24(+2.90%) |
Nov 27, 2018 | 8.460 | 8.640 | 8.160 | 8.280 | 103,104 | -0.30(-3.50%) |
Nov 26, 2018 | 8.760 | 9.000 | 8.340 | 8.580 | 75,255 | +0.00(+0.00%) |
Nov 23, 2018 | 8.820 | 9.120 | 8.520 | 8.580 | 62,700 | -0.54(-5.92%) |
Nov 21, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.18(+2.01%) | |
Nov 20, 2018 | 9.360 | 9.529 | 8.640 | 8.940 | 135,466 | -0.54(-5.70%) |
Nov 19, 2018 | 10.02 | 10.20 | 9.300 | 9.480 | 106,276 | -0.48(-4.82%) |
Nov 16, 2018 | 10.26 | 10.26 | 9.600 | 9.960 | 93,833 | -0.18(-1.78%) |
Nov 15, 2018 | 10.14 | 10.26 | 9.900 | 10.14 | 113,020 | +0.24(+2.42%) |
Nov 14, 2018 | 9.240 | 10.32 | 9.180 | 9.900 | 325,104 | +0.84(+9.27%) |
Nov 13, 2018 | 10.44 | 10.47 | 9.060 | 9.060 | 1,808,819 | -1.38(-13.22%) |
Nov 12, 2018 | 10.62 | 10.74 | 10.28 | 10.44 | 308,165 | -0.12(-1.14%) |
Nov 09, 2018 | 10.98 | 11.19 | 9.660 | 10.56 | 406,666 | -0.36(-3.30%) |
Nov 08, 2018 | 12.78 | 12.78 | 10.68 | 10.92 | 591,153 | -3.66(-25.10%) |
Nov 07, 2018 | 11.82 | 15.00 | 11.76 | 14.58 | 342,782 | +3.36(+29.95%) |
Nov 06, 2018 | 11.34 | 11.58 | 11.10 | 11.22 | 68,761 | -0.24(-2.09%) |
Nov 05, 2018 | 11.70 | 11.82 | 11.10 | 11.46 | 146,578 | -0.24(-2.05%) |
Nov 02, 2018 | 11.46 | 11.82 | 11.16 | 11.70 | 77,366 | +0.18(+1.56%) |
Nov 01, 2018 | 10.86 | 11.70 | 10.86 | 11.52 | 115,723 | +0.66(+6.08%) |
Oct 31, 2018 | 11.46 | 11.46 | 10.44 | 10.86 | 160,880 | -0.42(-3.72%) |
Oct 30, 2018 | 10.68 | 11.28 | 10.44 | 11.28 | 61,708 | +0.48(+4.44%) |
Oct 29, 2018 | 11.10 | 11.37 | 10.44 | 10.80 | 101,653 | -0.18(-1.64%) |
Oct 26, 2018 | 10.80 | 11.16 | 10.20 | 10.98 | 138,166 | -0.06(-0.54%) |
Oct 25, 2018 | 11.10 | 11.28 | 10.80 | 11.04 | 86,974 | +0.18(+1.66%) |
Oct 24, 2018 | 11.22 | 11.52 | 10.68 | 10.86 | 180,164 | -0.36(-3.21%) |
Oct 23, 2018 | 11.52 | 11.70 | 11.00 | 11.22 | 167,585 | -0.60(-5.08%) |
Oct 22, 2018 | 11.88 | 12.06 | 11.31 | 11.82 | 113,606 | -0.06(-0.51%) |
Oct 19, 2018 | 12.54 | 12.84 | 11.61 | 11.88 | 178,316 | -0.72(-5.71%) |
Oct 18, 2018 | 13.08 | 13.17 | 12.48 | 12.60 | 118,929 | -0.54(-4.11%) |
Oct 17, 2018 | 13.62 | 13.62 | 12.96 | 13.14 | 88,965 | -0.48(-3.52%) |
Oct 16, 2018 | 13.26 | 13.74 | 13.08 | 13.62 | 37,974 | +0.42(+3.18%) |
Oct 15, 2018 | 13.32 | 13.46 | 12.96 | 13.20 | 81,258 | -0.06(-0.45%) |
Oct 12, 2018 | 13.38 | 13.38 | 12.84 | 13.26 | 70,566 | +0.18(+1.38%) |
Oct 11, 2018 | 12.78 | 13.62 | 12.54 | 13.08 | 109,372 | +0.12(+0.93%) |
Oct 10, 2018 | 13.50 | 14.16 | 12.78 | 12.96 | 169,609 | -0.72(-5.26%) |
Oct 09, 2018 | 13.44 | 14.28 | 13.41 | 13.68 | 107,217 | +0.06(+0.44%) |
Oct 08, 2018 | 13.50 | 14.01 | 13.34 | 13.62 | 78,647 | +0.00(+0.00%) |
Oct 05, 2018 | 14.10 | 14.22 | 13.56 | 13.62 | 89,166 | -0.48(-3.40%) |
Oct 04, 2018 | 14.58 | 14.76 | 13.98 | 14.10 | 94,939 | -0.54(-3.69%) |
Oct 03, 2018 | 14.46 | 14.76 | 14.22 | 14.64 | 64,949 | +0.24(+1.67%) |
Oct 02, 2018 | 14.88 | 15.24 | 14.37 | 14.40 | 106,467 | -0.60(-4.00%) |