Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.210 | 7.490 | 6.440 | 6.944 | 10,600 | -0.20(-2.75%) |
Dec 28, 2018 | 6.720 | 7.700 | 6.300 | 7.140 | 25,057 | +0.28(+4.08%) |
Dec 27, 2018 | 6.300 | 7.343 | 6.091 | 6.860 | 44,130 | +0.98(+16.67%) |
Dec 26, 2018 | 5.740 | 6.300 | 5.740 | 5.880 | 29,908 | +0.14(+2.44%) |
Dec 24, 2018 | 5.600 | 6.160 | 5.600 | 5.740 | 5,964 | +0.14(+2.50%) |
Dec 21, 2018 | 5.880 | 6.160 | 5.320 | 5.600 | 20,921 | -0.42(-7.00%) |
Dec 20, 2018 | 5.645 | 6.230 | 5.342 | 6.021 | 22,344 | +0.65(+12.01%) |
Dec 19, 2018 | 5.950 | 6.014 | 5.251 | 5.376 | 19,873 | -0.64(-10.68%) |
Dec 18, 2018 | 6.020 | 6.157 | 5.880 | 6.019 | 19,515 | +0.10(+1.66%) |
Dec 17, 2018 | 6.580 | 6.580 | 5.880 | 5.921 | 22,793 | -0.38(-6.02%) |
Dec 14, 2018 | 6.440 | 7.000 | 6.300 | 6.300 | 18,657 | -0.70(-10.00%) |
Dec 13, 2018 | 7.560 | 7.840 | 6.720 | 7.000 | 38,772 | -0.50(-6.72%) |
Dec 12, 2018 | 7.700 | 8.368 | 7.454 | 7.504 | 38,754 | -0.14(-1.83%) |
Dec 11, 2018 | 7.986 | 8.936 | 7.308 | 7.644 | 94,201 | -0.48(-5.86%) |
Dec 10, 2018 | 7.700 | 8.120 | 7.560 | 8.120 | 8,516 | +0.08(+1.05%) |
Dec 07, 2018 | 8.218 | 8.610 | 7.560 | 8.036 | 8,664 | +0.03(+0.35%) |
Dec 06, 2018 | 7.980 | 8.256 | 7.701 | 8.008 | 11,124 | -0.25(-3.05%) |
Dec 04, 2018 | 8.820 | 8.820 | 7.700 | 8.260 | 18,114 | -0.47(-5.36%) |
Dec 03, 2018 | 8.680 | 8.960 | 8.625 | 8.728 | 8,581 | +0.05(+0.55%) |
Nov 30, 2018 | 9.100 | 9.380 | 8.680 | 8.680 | 11,092 | -0.07(-0.82%) |
Nov 29, 2018 | 8.540 | 9.380 | 8.294 | 8.751 | 36,408 | +0.21(+2.48%) |
Nov 28, 2018 | 7.980 | 9.100 | 7.840 | 8.540 | 63,328 | +0.43(+5.28%) |
Nov 27, 2018 | 7.490 | 8.540 | 7.490 | 8.112 | 22,847 | +0.41(+5.35%) |
Nov 26, 2018 | 7.280 | 7.840 | 7.140 | 7.700 | 30,007 | +0.42(+5.77%) |
Nov 23, 2018 | 7.280 | 7.840 | 7.140 | 7.280 | 9,600 | -0.14(-1.89%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.07(-0.95%) | |
Nov 20, 2018 | 7.742 | 8.231 | 7.160 | 7.491 | 7,210 | -0.31(-3.93%) |
Nov 19, 2018 | 7.742 | 8.400 | 7.742 | 7.798 | 20,938 | +0.06(+0.72%) |
Nov 16, 2018 | 7.420 | 8.652 | 7.070 | 7.742 | 23,335 | +0.46(+6.35%) |
Nov 15, 2018 | 7.560 | 7.560 | 6.860 | 7.280 | 33,431 | -0.00(-0.02%) |
Nov 14, 2018 | 7.840 | 8.680 | 7.280 | 7.281 | 49,374 | -0.42(-5.44%) |
Nov 13, 2018 | 8.540 | 8.820 | 7.700 | 7.700 | 98,113 | -0.84(-9.84%) |
Nov 12, 2018 | 8.680 | 9.100 | 8.400 | 8.540 | 69,003 | -0.28(-3.17%) |
Nov 09, 2018 | 9.100 | 11.48 | 8.680 | 8.820 | 285,900 | -0.70(-7.35%) |
Nov 08, 2018 | 8.820 | 9.800 | 8.400 | 9.520 | 93,592 | +0.56(+6.25%) |
Nov 07, 2018 | 8.820 | 9.100 | 8.680 | 8.960 | 9,430 | +0.42(+4.92%) |
Nov 06, 2018 | 8.820 | 9.303 | 8.540 | 8.540 | 11,969 | -0.28(-3.22%) |
Nov 05, 2018 | 9.268 | 9.520 | 8.680 | 8.824 | 17,461 | -0.42(-4.50%) |
Nov 02, 2018 | 9.520 | 9.520 | 8.960 | 9.240 | 16,671 | +0.30(+3.33%) |
Nov 01, 2018 | 8.680 | 9.380 | 8.540 | 8.942 | 17,388 | +0.43(+5.05%) |
Oct 31, 2018 | 8.750 | 9.072 | 8.264 | 8.512 | 22,142 | -0.24(-2.72%) |
Oct 30, 2018 | 9.240 | 9.365 | 8.422 | 8.750 | 17,808 | -0.21(-2.34%) |
Oct 29, 2018 | 8.540 | 9.380 | 8.540 | 8.960 | 23,572 | +0.42(+4.92%) |
Oct 26, 2018 | 8.820 | 8.820 | 8.400 | 8.540 | 60,150 | -0.14(-1.61%) |
Oct 25, 2018 | 9.100 | 9.646 | 8.624 | 8.680 | 17,731 | -0.28(-3.13%) |
Oct 24, 2018 | 9.100 | 9.380 | 8.820 | 8.960 | 9,202 | -0.15(-1.69%) |
Oct 23, 2018 | 9.282 | 9.450 | 9.100 | 9.114 | 5,963 | -0.34(-3.56%) |
Oct 22, 2018 | 9.520 | 9.800 | 9.240 | 9.450 | 12,886 | -0.35(-3.57%) |
Oct 19, 2018 | 9.492 | 9.940 | 9.170 | 9.800 | 24,764 | +0.45(+4.81%) |
Oct 18, 2018 | 10.04 | 10.04 | 9.100 | 9.351 | 48,017 | -0.69(-6.83%) |
Oct 17, 2018 | 9.828 | 10.92 | 9.800 | 10.04 | 70,394 | +0.21(+2.12%) |
Oct 16, 2018 | 9.810 | 10.35 | 9.800 | 9.828 | 19,165 | -0.11(-1.13%) |
Oct 15, 2018 | 10.08 | 10.50 | 9.660 | 9.940 | 14,008 | -0.28(-2.74%) |
Oct 12, 2018 | 9.240 | 10.36 | 9.100 | 10.22 | 36,207 | +1.68(+19.67%) |
Oct 11, 2018 | 9.380 | 9.660 | 8.540 | 8.540 | 37,101 | -0.98(-10.29%) |
Oct 10, 2018 | 9.940 | 10.36 | 9.380 | 9.520 | 20,314 | -0.42(-4.23%) |
Oct 09, 2018 | 10.50 | 11.20 | 9.825 | 9.940 | 26,930 | -0.98(-8.95%) |
Oct 08, 2018 | 11.16 | 11.48 | 10.61 | 10.92 | 10,594 | -0.28(-2.52%) |
Oct 05, 2018 | 10.50 | 11.76 | 10.50 | 11.20 | 29,942 | +0.70(+6.67%) |
Oct 04, 2018 | 10.92 | 11.48 | 10.50 | 10.50 | 21,065 | -0.59(-5.33%) |
Oct 03, 2018 | 10.36 | 11.76 | 10.08 | 11.09 | 61,728 | +0.73(+7.05%) |
Oct 02, 2018 | 11.20 | 11.33 | 10.26 | 10.36 | 17,187 | -0.42(-3.90%) |