Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.387 | 6.526 | 6.220 | 6.498 | 331,985 | +0.11(+1.74%) |
Dec 28, 2018 | 6.192 | 6.526 | 6.192 | 6.387 | 463,509 | +0.18(+2.84%) |
Dec 27, 2018 | 6.498 | 6.573 | 6.127 | 6.211 | 626,066 | -0.33(-5.11%) |
Dec 26, 2018 | 6.591 | 6.652 | 6.415 | 6.545 | 711,659 | -0.05(-0.70%) |
Dec 24, 2018 | 6.675 | 6.731 | 6.563 | 6.591 | 304,948 | -0.14(-2.07%) |
Dec 21, 2018 | 6.610 | 6.823 | 6.526 | 6.731 | 1,012,545 | +0.09(+1.40%) |
Dec 20, 2018 | 6.898 | 7.065 | 6.554 | 6.638 | 685,576 | -0.29(-4.16%) |
Dec 19, 2018 | 7.288 | 7.380 | 6.879 | 6.926 | 443,059 | -0.33(-4.60%) |
Dec 18, 2018 | 7.232 | 7.492 | 7.111 | 7.260 | 595,542 | +0.08(+1.16%) |
Dec 17, 2018 | 7.195 | 7.315 | 7.046 | 7.176 | 655,644 | -0.03(-0.39%) |
Dec 14, 2018 | 7.538 | 7.640 | 7.139 | 7.204 | 616,898 | -0.44(-5.71%) |
Dec 13, 2018 | 7.742 | 7.840 | 7.603 | 7.640 | 326,751 | -0.08(-1.08%) |
Dec 12, 2018 | 7.826 | 7.900 | 7.594 | 7.724 | 415,781 | +0.04(+0.48%) |
Dec 11, 2018 | 8.095 | 8.142 | 7.603 | 7.687 | 379,965 | -0.29(-3.61%) |
Dec 10, 2018 | 8.077 | 8.077 | 7.715 | 7.975 | 775,783 | -0.13(-1.60%) |
Dec 07, 2018 | 8.717 | 8.754 | 8.067 | 8.105 | 594,385 | -0.68(-7.72%) |
Dec 06, 2018 | 8.699 | 8.810 | 8.420 | 8.782 | 747,486 | +0.04(+0.42%) |
Dec 04, 2018 | 9.274 | 9.349 | 8.727 | 8.745 | 622,069 | -0.55(-5.89%) |
Dec 03, 2018 | 9.423 | 9.423 | 9.163 | 9.293 | 336,331 | -0.01(-0.10%) |
Nov 30, 2018 | 9.219 | 9.376 | 9.107 | 9.302 | 615,606 | +0.07(+0.80%) |
Nov 29, 2018 | 9.404 | 9.460 | 9.154 | 9.228 | 307,876 | -0.22(-2.36%) |
Nov 28, 2018 | 9.237 | 9.571 | 8.968 | 9.451 | 979,056 | +0.24(+2.62%) |
Nov 27, 2018 | 9.367 | 9.683 | 9.126 | 9.209 | 523,787 | -0.22(-2.36%) |
Nov 26, 2018 | 9.228 | 9.488 | 9.135 | 9.432 | 688,009 | +0.32(+3.46%) |
Nov 23, 2018 | 8.801 | 9.432 | 8.791 | 9.116 | 358,053 | +0.30(+3.37%) |
Nov 21, 2018 | 8.819 | 8.819 | 8.819 | 0 | +0.23(+2.70%) | |
Nov 20, 2018 | 9.191 | 9.349 | 8.578 | 8.587 | 595,969 | -0.75(-8.05%) |
Nov 19, 2018 | 9.460 | 9.655 | 9.284 | 9.339 | 515,715 | -0.09(-0.98%) |
Nov 16, 2018 | 9.516 | 9.548 | 9.265 | 9.432 | 550,868 | -0.19(-2.03%) |
Nov 15, 2018 | 9.525 | 9.673 | 8.996 | 9.627 | 892,979 | +0.03(+0.29%) |
Nov 14, 2018 | 9.581 | 9.692 | 9.349 | 9.599 | 461,001 | +0.14(+1.47%) |
Nov 13, 2018 | 9.478 | 9.623 | 9.360 | 9.460 | 384,277 | +0.06(+0.67%) |
Nov 12, 2018 | 9.451 | 9.550 | 9.202 | 9.397 | 366,406 | -0.05(-0.57%) |
Nov 09, 2018 | 9.433 | 9.768 | 9.324 | 9.451 | 816,565 | -0.02(-0.19%) |
Nov 08, 2018 | 9.134 | 9.623 | 9.107 | 9.469 | 770,212 | +0.24(+2.55%) |
Nov 07, 2018 | 9.324 | 9.369 | 8.654 | 9.234 | 2,510,136 | +0.01(+0.10%) |
Nov 06, 2018 | 8.844 | 9.750 | 8.844 | 9.225 | 2,130,157 | +0.33(+3.77%) |
Nov 05, 2018 | 9.985 | 9.985 | 8.455 | 8.890 | 1,773,832 | -1.00(-10.07%) |
Nov 02, 2018 | 9.460 | 10.06 | 9.206 | 9.885 | 1,929,069 | +0.40(+4.20%) |
Nov 01, 2018 | 8.555 | 9.858 | 8.555 | 9.487 | 2,579,264 | +0.95(+11.13%) |
Oct 31, 2018 | 9.822 | 10.12 | 8.464 | 8.537 | 4,505,166 | +0.85(+11.07%) |
Oct 30, 2018 | 7.324 | 7.713 | 7.061 | 7.686 | 435,835 | +0.34(+4.69%) |
Oct 29, 2018 | 7.260 | 7.812 | 7.161 | 7.342 | 315,609 | +0.17(+2.40%) |
Oct 26, 2018 | 7.387 | 7.450 | 7.043 | 7.170 | 612,976 | -0.22(-2.94%) |
Oct 25, 2018 | 7.414 | 7.496 | 7.188 | 7.387 | 691,924 | +0.03(+0.37%) |
Oct 24, 2018 | 7.622 | 7.858 | 7.333 | 7.360 | 377,998 | -0.25(-3.33%) |
Oct 23, 2018 | 7.523 | 7.821 | 7.450 | 7.613 | 380,997 | -0.03(-0.36%) |
Oct 22, 2018 | 7.486 | 7.858 | 7.468 | 7.640 | 362,085 | +0.21(+2.80%) |
Oct 19, 2018 | 7.903 | 8.002 | 7.360 | 7.432 | 570,667 | -0.47(-5.96%) |
Oct 18, 2018 | 8.310 | 8.328 | 7.740 | 7.903 | 458,752 | -0.44(-5.31%) |
Oct 17, 2018 | 8.265 | 8.518 | 8.165 | 8.346 | 214,636 | +0.10(+1.21%) |
Oct 16, 2018 | 8.346 | 8.346 | 7.930 | 8.247 | 328,244 | -0.03(-0.33%) |
Oct 15, 2018 | 7.984 | 8.337 | 7.876 | 8.274 | 441,171 | +0.35(+4.46%) |
Oct 12, 2018 | 8.138 | 8.292 | 7.794 | 7.921 | 485,498 | -0.05(-0.57%) |
Oct 11, 2018 | 8.374 | 8.500 | 7.948 | 7.966 | 458,038 | -0.47(-5.58%) |
Oct 10, 2018 | 8.690 | 8.908 | 8.337 | 8.437 | 420,860 | -0.24(-2.82%) |
Oct 09, 2018 | 9.188 | 9.216 | 8.627 | 8.681 | 271,990 | -0.50(-5.42%) |
Oct 08, 2018 | 8.998 | 9.315 | 8.908 | 9.179 | 224,412 | +0.19(+2.11%) |
Oct 05, 2018 | 8.844 | 9.034 | 8.247 | 8.989 | 651,749 | +0.19(+2.16%) |
Oct 04, 2018 | 9.234 | 9.234 | 8.736 | 8.799 | 444,600 | -0.43(-4.71%) |
Oct 03, 2018 | 9.188 | 9.333 | 8.927 | 9.234 | 534,981 | +0.11(+1.19%) |
Oct 02, 2018 | 9.578 | 9.627 | 9.063 | 9.125 | 338,430 | -0.44(-4.64%) |