Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.160 | 8.540 | 7.980 | 8.170 | 60,000 | +0.12(+1.49%) |
Dec 28, 2018 | 7.930 | 8.230 | 7.920 | 8.050 | 50,000 | +0.15(+1.90%) |
Dec 27, 2018 | 7.490 | 7.910 | 7.490 | 7.900 | 70,940 | +0.25(+3.27%) |
Dec 26, 2018 | 7.840 | 7.840 | 7.300 | 7.650 | 107,141 | -0.18(-2.30%) |
Dec 24, 2018 | 7.700 | 7.950 | 7.600 | 7.830 | 57,600 | +0.02(+0.26%) |
Dec 21, 2018 | 7.720 | 8.260 | 7.710 | 7.810 | 759,900 | +0.08(+1.03%) |
Dec 20, 2018 | 8.150 | 8.150 | 7.670 | 7.730 | 140,431 | -0.84(-9.80%) |
Dec 19, 2018 | 9.060 | 9.090 | 8.480 | 8.570 | 110,155 | -0.44(-4.88%) |
Dec 18, 2018 | 9.400 | 9.400 | 8.880 | 9.010 | 84,817 | +0.00(+0.00%) |
Dec 17, 2018 | 8.890 | 9.430 | 8.890 | 9.010 | 122,238 | +0.15(+1.69%) |
Dec 14, 2018 | 9.080 | 9.310 | 8.830 | 8.860 | 121,400 | -0.29(-3.17%) |
Dec 13, 2018 | 9.480 | 9.574 | 9.090 | 9.150 | 66,986 | -0.26(-2.76%) |
Dec 12, 2018 | 8.840 | 9.770 | 8.840 | 9.410 | 83,475 | +0.59(+6.69%) |
Dec 11, 2018 | 9.010 | 9.010 | 8.690 | 8.820 | 40,559 | -0.01(-0.11%) |
Dec 10, 2018 | 8.910 | 8.910 | 8.620 | 8.830 | 34,855 | -0.16(-1.78%) |
Dec 07, 2018 | 9.340 | 9.475 | 8.970 | 8.990 | 65,100 | -0.45(-4.77%) |
Dec 06, 2018 | 9.200 | 9.470 | 9.200 | 9.440 | 57,879 | -0.13(-1.36%) |
Dec 04, 2018 | 9.740 | 9.900 | 9.480 | 9.570 | 96,000 | -0.12(-1.24%) |
Dec 03, 2018 | 10.14 | 10.14 | 9.490 | 9.690 | 97,402 | -0.27(-2.71%) |
Nov 30, 2018 | 10.18 | 10.18 | 9.800 | 9.960 | 73,200 | -0.19(-1.87%) |
Nov 29, 2018 | 10.27 | 10.37 | 10.04 | 10.15 | 52,110 | -0.20(-1.93%) |
Nov 28, 2018 | 10.40 | 10.44 | 9.990 | 10.35 | 129,021 | +0.20(+1.97%) |
Nov 27, 2018 | 9.810 | 10.41 | 9.810 | 10.15 | 51,883 | +0.30(+3.05%) |
Nov 26, 2018 | 9.690 | 9.910 | 9.690 | 9.850 | 51,887 | +0.28(+2.93%) |
Nov 23, 2018 | 9.290 | 9.690 | 9.290 | 9.570 | 16,800 | +0.15(+1.59%) |
Nov 21, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.14(+1.51%) | |
Nov 20, 2018 | 9.370 | 9.580 | 9.170 | 9.280 | 77,403 | -0.23(-2.42%) |
Nov 19, 2018 | 9.670 | 9.850 | 9.390 | 9.510 | 63,509 | -0.35(-3.55%) |
Nov 16, 2018 | 9.790 | 10.06 | 9.670 | 9.860 | 44,500 | -0.07(-0.70%) |
Nov 15, 2018 | 9.760 | 10.14 | 9.688 | 9.930 | 53,967 | +0.09(+0.91%) |
Nov 14, 2018 | 10.30 | 10.30 | 9.750 | 9.840 | 44,867 | -0.32(-3.15%) |
Nov 13, 2018 | 9.660 | 10.30 | 9.660 | 10.16 | 50,447 | +0.62(+6.50%) |
Nov 12, 2018 | 10.31 | 10.31 | 9.460 | 9.540 | 92,396 | -0.82(-7.92%) |
Nov 09, 2018 | 10.90 | 10.90 | 10.30 | 10.36 | 43,400 | -0.54(-4.95%) |
Nov 08, 2018 | 11.54 | 11.54 | 10.80 | 10.90 | 90,550 | -1.26(-10.36%) |
Nov 07, 2018 | 11.60 | 12.22 | 11.60 | 12.16 | 120,340 | +0.69(+6.02%) |
Nov 06, 2018 | 11.10 | 11.51 | 11.10 | 11.47 | 46,915 | +0.71(+6.60%) |
Nov 05, 2018 | 10.74 | 10.93 | 10.55 | 10.76 | 57,680 | +0.02(+0.19%) |
Nov 02, 2018 | 10.30 | 10.76 | 10.30 | 10.74 | 55,000 | +0.43(+4.17%) |
Nov 01, 2018 | 9.990 | 10.40 | 9.990 | 10.31 | 88,962 | +0.55(+5.64%) |
Oct 31, 2018 | 9.500 | 9.910 | 9.500 | 9.760 | 110,848 | +0.49(+5.29%) |
Oct 30, 2018 | 8.700 | 9.290 | 8.700 | 9.270 | 96,609 | +0.57(+6.55%) |
Oct 29, 2018 | 9.130 | 9.155 | 8.510 | 8.700 | 82,494 | -0.36(-3.97%) |
Oct 26, 2018 | 9.410 | 9.410 | 9.020 | 9.060 | 82,600 | -0.45(-4.73%) |
Oct 25, 2018 | 9.750 | 9.750 | 9.100 | 9.510 | 158,338 | -0.41(-4.13%) |
Oct 24, 2018 | 10.16 | 10.38 | 9.900 | 9.920 | 121,104 | -0.27(-2.65%) |
Oct 23, 2018 | 10.23 | 10.35 | 9.940 | 10.19 | 112,460 | -0.43(-4.05%) |
Oct 22, 2018 | 10.32 | 10.68 | 10.32 | 10.62 | 57,530 | +0.31(+3.01%) |
Oct 19, 2018 | 10.68 | 10.73 | 10.24 | 10.31 | 130,200 | -0.47(-4.36%) |
Oct 18, 2018 | 11.11 | 11.11 | 10.70 | 10.78 | 51,784 | -0.46(-4.09%) |
Oct 17, 2018 | 11.36 | 11.36 | 11.03 | 11.24 | 75,741 | -0.20(-1.75%) |
Oct 16, 2018 | 11.29 | 11.45 | 11.12 | 11.44 | 96,178 | +0.24(+2.14%) |
Oct 15, 2018 | 11.12 | 11.39 | 11.05 | 11.20 | 66,224 | +0.08(+0.72%) |
Oct 12, 2018 | 10.60 | 11.27 | 10.60 | 11.12 | 133,000 | +0.84(+8.17%) |
Oct 11, 2018 | 10.69 | 10.92 | 10.25 | 10.28 | 109,678 | -0.66(-6.03%) |
Oct 10, 2018 | 11.77 | 11.87 | 10.79 | 10.94 | 137,364 | -0.93(-7.83%) |
Oct 09, 2018 | 11.90 | 12.07 | 11.73 | 11.87 | 262,382 | +0.21(+1.80%) |
Oct 08, 2018 | 11.99 | 12.07 | 11.35 | 11.66 | 126,972 | -0.33(-2.75%) |
Oct 05, 2018 | 12.12 | 12.50 | 11.82 | 11.99 | 120,000 | -0.07(-0.58%) |
Oct 04, 2018 | 12.56 | 12.56 | 12.02 | 12.06 | 69,491 | -0.45(-3.60%) |
Oct 03, 2018 | 12.53 | 12.62 | 12.24 | 12.51 | 64,126 | +0.03(+0.24%) |
Oct 02, 2018 | 12.77 | 12.77 | 12.42 | 12.48 | 51,111 | -0.35(-2.73%) |