Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.563 | 8.702 | 8.057 | 8.633 | 145,072 | -0.03(-0.30%) |
Nov 29, 2018 | 8.197 | 8.702 | 8.188 | 8.659 | 45,181 | +0.46(+5.64%) |
Nov 28, 2018 | 8.031 | 8.197 | 7.743 | 8.197 | 36,949 | +0.17(+2.06%) |
Nov 27, 2018 | 7.726 | 8.092 | 7.634 | 8.031 | 35,086 | +0.21(+2.68%) |
Nov 26, 2018 | 7.429 | 7.848 | 7.377 | 7.822 | 27,918 | +0.31(+4.06%) |
Nov 23, 2018 | 7.412 | 7.516 | 7.390 | 7.516 | 3,211 | +0.11(+1.53%) |
Nov 21, 2018 | 7.403 | 7.403 | 7.403 | 0 | +0.03(+0.47%) | |
Nov 20, 2018 | 7.473 | 7.734 | 7.368 | 7.368 | 11,916 | -0.10(-1.29%) |
Nov 19, 2018 | 7.482 | 7.743 | 7.333 | 7.464 | 14,336 | -0.01(-0.12%) |
Nov 16, 2018 | 7.516 | 7.726 | 7.368 | 7.473 | 12,156 | -0.07(-0.92%) |
Nov 15, 2018 | 7.272 | 7.743 | 7.194 | 7.543 | 26,158 | +0.23(+3.10%) |
Nov 14, 2018 | 7.063 | 7.421 | 7.063 | 7.316 | 24,369 | +0.40(+5.80%) |
Nov 13, 2018 | 7.734 | 7.752 | 6.915 | 6.915 | 76,347 | -0.79(-10.29%) |
Nov 12, 2018 | 7.830 | 7.891 | 7.586 | 7.708 | 27,613 | -0.12(-1.56%) |
Nov 09, 2018 | 7.534 | 7.830 | 7.534 | 7.830 | 28,785 | +0.12(+1.58%) |
Nov 08, 2018 | 7.499 | 7.752 | 7.499 | 7.708 | 35,066 | +0.21(+2.79%) |
Nov 07, 2018 | 6.976 | 7.560 | 6.976 | 7.499 | 69,435 | +0.90(+13.61%) |
Nov 06, 2018 | 6.854 | 6.854 | 6.566 | 6.601 | 49,309 | -0.16(-2.32%) |
Nov 05, 2018 | 6.784 | 7.037 | 6.758 | 6.758 | 38,389 | -0.06(-0.90%) |
Nov 02, 2018 | 6.967 | 7.046 | 6.819 | 6.819 | 44,381 | -0.15(-2.13%) |
Nov 01, 2018 | 6.941 | 7.185 | 6.902 | 6.967 | 17,237 | +0.07(+1.01%) |
Oct 31, 2018 | 7.203 | 7.203 | 6.897 | 6.897 | 34,318 | -0.31(-4.35%) |
Oct 30, 2018 | 7.194 | 7.211 | 6.933 | 7.211 | 46,113 | +0.02(+0.24%) |
Oct 29, 2018 | 7.290 | 7.394 | 7.185 | 7.194 | 48,904 | -0.04(-0.60%) |
Oct 26, 2018 | 7.394 | 7.639 | 7.159 | 7.237 | 48,854 | -0.18(-2.47%) |
Oct 25, 2018 | 7.394 | 7.707 | 7.325 | 7.421 | 49,742 | +0.13(+1.79%) |
Oct 24, 2018 | 7.504 | 7.701 | 7.290 | 7.290 | 34,620 | -0.21(-2.86%) |
Oct 23, 2018 | 7.667 | 7.771 | 7.453 | 7.504 | 76,133 | -0.32(-4.06%) |
Oct 22, 2018 | 8.242 | 8.242 | 7.804 | 7.821 | 103,744 | -0.39(-4.80%) |
Oct 19, 2018 | 8.405 | 8.405 | 8.199 | 8.216 | 6,296 | -0.15(-1.84%) |
Oct 18, 2018 | 8.405 | 8.405 | 8.207 | 8.370 | 27,377 | -0.03(-0.41%) |
Oct 17, 2018 | 8.327 | 8.405 | 8.301 | 8.405 | 15,068 | +0.17(+2.11%) |
Oct 16, 2018 | 8.302 | 8.355 | 8.207 | 8.231 | 8,120 | -0.05(-0.64%) |
Oct 15, 2018 | 8.165 | 8.298 | 8.165 | 8.285 | 19,890 | +0.09(+1.15%) |
Oct 12, 2018 | 8.482 | 8.482 | 8.173 | 8.190 | 30,549 | -0.25(-2.95%) |
Oct 11, 2018 | 8.490 | 8.490 | 8.302 | 8.439 | 32,717 | -0.01(-0.10%) |
Oct 10, 2018 | 8.165 | 8.490 | 8.165 | 8.448 | 74,238 | +0.24(+2.93%) |
Oct 09, 2018 | 8.473 | 8.490 | 8.206 | 8.207 | 34,612 | -0.21(-2.45%) |
Oct 08, 2018 | 8.242 | 8.490 | 8.242 | 8.413 | 36,618 | +0.21(+2.51%) |
Oct 05, 2018 | 8.276 | 8.490 | 8.147 | 8.207 | 15,741 | -0.01(-0.10%) |
Oct 04, 2018 | 8.285 | 8.456 | 8.062 | 8.216 | 59,953 | -0.06(-0.73%) |
Oct 03, 2018 | 8.413 | 8.490 | 8.147 | 8.276 | 81,979 | -0.13(-1.53%) |
Oct 02, 2018 | 8.568 | 8.576 | 8.405 | 8.405 | 20,857 | -0.15(-1.71%) |
Oct 01, 2018 | 8.456 | 8.576 | 8.405 | 8.550 | 43,021 | +0.12(+1.42%) |
Sep 28, 2018 | 8.499 | 8.576 | 8.396 | 8.430 | 47,573 | -0.09(-1.11%) |
Sep 27, 2018 | 8.542 | 8.568 | 8.465 | 8.525 | 93,063 | +0.25(+3.01%) |
Sep 26, 2018 | 8.225 | 8.378 | 8.190 | 8.276 | 60,671 | +0.11(+1.37%) |
Sep 25, 2018 | 8.070 | 8.242 | 7.984 | 8.165 | 61,644 | +0.04(+0.53%) |
Sep 24, 2018 | 7.976 | 8.405 | 7.933 | 8.122 | 69,322 | +0.09(+1.07%) |
Sep 21, 2018 | 8.070 | 8.070 | 7.933 | 8.036 | 40,227 | -0.03(-0.43%) |
Sep 20, 2018 | 8.173 | 8.173 | 8.019 | 8.070 | 23,329 | -0.05(-0.63%) |
Sep 19, 2018 | 8.096 | 8.182 | 8.096 | 8.122 | 10,005 | +0.06(+0.74%) |
Sep 18, 2018 | 8.147 | 8.216 | 8.062 | 8.062 | 32,562 | -0.09(-1.16%) |
Sep 17, 2018 | 8.276 | 8.430 | 8.156 | 8.156 | 50,722 | -0.07(-0.83%) |
Sep 14, 2018 | 8.147 | 8.267 | 8.122 | 8.225 | 40,344 | +0.08(+0.95%) |
Sep 13, 2018 | 8.147 | 8.147 | 8.022 | 8.147 | 29,805 | -0.03(-0.31%) |
Sep 12, 2018 | 8.104 | 8.173 | 8.010 | 8.173 | 20,845 | +0.06(+0.74%) |
Sep 11, 2018 | 8.147 | 8.276 | 8.062 | 8.113 | 82,704 | -0.03(-0.42%) |
Sep 10, 2018 | 8.122 | 8.179 | 7.993 | 8.147 | 73,721 | +0.02(+0.21%) |
Sep 07, 2018 | 8.062 | 8.130 | 7.976 | 8.130 | 26,585 | +0.05(+0.64%) |
Sep 06, 2018 | 8.036 | 8.122 | 7.984 | 8.079 | 16,122 | +0.00(+0.00%) |
Sep 05, 2018 | 8.104 | 8.104 | 7.976 | 8.079 | 10,193 | -0.05(-0.63%) |