Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.470 | 7.650 | 7.200 | 7.245 | 7,433 | -0.22(-3.01%) |
Nov 29, 2018 | 7.650 | 7.650 | 7.200 | 7.470 | 9,512 | -0.00(-0.01%) |
Nov 28, 2018 | 7.110 | 7.650 | 7.071 | 7.471 | 3,009 | +0.36(+5.08%) |
Nov 27, 2018 | 7.200 | 7.461 | 6.840 | 7.110 | 15,981 | -0.13(-1.74%) |
Nov 26, 2018 | 7.668 | 8.010 | 7.200 | 7.236 | 14,360 | -0.41(-5.41%) |
Nov 23, 2018 | 7.830 | 8.100 | 7.200 | 7.650 | 6,088 | -0.36(-4.49%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.18(+2.30%) | |
Nov 20, 2018 | 8.010 | 8.190 | 7.740 | 7.830 | 24,226 | -0.28(-3.43%) |
Nov 19, 2018 | 7.983 | 8.108 | 7.650 | 8.108 | 201,264 | -1.84(-18.47%) |
Nov 16, 2018 | 10.71 | 11.34 | 9.720 | 9.945 | 50,355 | -0.86(-7.92%) |
Nov 15, 2018 | 9.540 | 20.34 | 9.540 | 10.80 | 631,571 | +0.90(+9.10%) |
Nov 14, 2018 | 9.900 | 10.26 | 9.090 | 9.899 | 11,985 | -0.00(-0.01%) |
Nov 13, 2018 | 10.71 | 11.16 | 9.900 | 9.900 | 6,704 | -0.27(-2.65%) |
Nov 12, 2018 | 10.71 | 11.25 | 10.17 | 10.17 | 10,210 | -0.27(-2.59%) |
Nov 09, 2018 | 12.60 | 12.60 | 10.30 | 10.44 | 15,088 | -1.26(-10.77%) |
Nov 08, 2018 | 11.25 | 12.06 | 11.07 | 11.70 | 8,700 | +1.35(+13.04%) |
Nov 07, 2018 | 10.80 | 11.61 | 10.08 | 10.35 | 8,895 | -0.99(-8.73%) |
Nov 06, 2018 | 10.44 | 11.88 | 10.44 | 11.34 | 6,599 | +1.26(+12.50%) |
Nov 05, 2018 | 11.25 | 11.70 | 9.990 | 10.08 | 3,096 | -1.17(-10.40%) |
Nov 02, 2018 | 11.34 | 12.33 | 11.25 | 11.25 | 6,511 | +0.03(+0.28%) |
Nov 01, 2018 | 9.900 | 11.97 | 9.900 | 11.22 | 8,793 | +1.68(+17.59%) |
Oct 31, 2018 | 9.630 | 10.35 | 9.540 | 9.540 | 3,469 | -0.18(-1.85%) |
Oct 30, 2018 | 10.71 | 10.71 | 9.450 | 9.720 | 3,468 | -0.81(-7.69%) |
Oct 29, 2018 | 10.53 | 11.16 | 9.720 | 10.53 | 12,282 | -0.45(-4.10%) |
Oct 26, 2018 | 11.52 | 11.97 | 10.89 | 10.98 | 2,700 | -0.63(-5.43%) |
Oct 25, 2018 | 12.06 | 12.26 | 11.25 | 11.61 | 711 | -0.27(-2.27%) |
Oct 24, 2018 | 12.24 | 12.33 | 11.25 | 11.88 | 5,298 | -0.09(-0.75%) |
Oct 23, 2018 | 12.78 | 13.05 | 11.79 | 11.97 | 7,249 | -0.90(-6.99%) |
Oct 22, 2018 | 13.41 | 13.95 | 12.69 | 12.87 | 4,120 | -0.63(-4.67%) |
Oct 19, 2018 | 13.05 | 14.22 | 12.87 | 13.50 | 2,600 | +0.45(+3.45%) |
Oct 18, 2018 | 13.77 | 14.58 | 12.87 | 13.05 | 11,195 | -0.81(-5.84%) |
Oct 17, 2018 | 13.68 | 14.76 | 13.50 | 13.86 | 7,719 | +0.18(+1.32%) |
Oct 16, 2018 | 14.04 | 14.22 | 13.68 | 13.68 | 6,770 | -0.36(-2.56%) |
Oct 15, 2018 | 14.76 | 15.12 | 13.59 | 14.04 | 19,802 | -1.26(-8.24%) |
Oct 12, 2018 | 15.57 | 15.84 | 15.30 | 15.30 | 5,155 | -0.18(-1.16%) |
Oct 11, 2018 | 16.02 | 16.20 | 15.21 | 15.48 | 4,600 | -0.72(-4.44%) |
Oct 10, 2018 | 17.10 | 17.14 | 15.21 | 16.20 | 8,568 | -0.81(-4.76%) |
Oct 09, 2018 | 15.57 | 17.73 | 15.39 | 17.01 | 7,965 | +1.53(+9.88%) |
Oct 08, 2018 | 16.11 | 18.54 | 15.39 | 15.48 | 16,021 | -0.72(-4.44%) |
Oct 05, 2018 | 15.03 | 16.65 | 14.85 | 16.20 | 32,555 | -0.45(-2.70%) |
Oct 04, 2018 | 13.05 | 25.20 | 13.05 | 16.65 | 334,324 | +3.87(+30.28%) |
Oct 03, 2018 | 12.15 | 13.41 | 12.15 | 12.78 | 4,664 | +0.63(+5.19%) |
Oct 02, 2018 | 12.87 | 12.87 | 11.79 | 12.15 | 4,273 | -0.90(-6.90%) |
Oct 01, 2018 | 13.14 | 13.95 | 13.05 | 13.05 | 1,001 | -0.09(-0.68%) |
Sep 28, 2018 | 13.41 | 14.36 | 13.14 | 13.14 | 1,466 | -0.45(-3.31%) |
Sep 27, 2018 | 13.50 | 14.58 | 13.23 | 13.59 | 2,140 | +0.09(+0.67%) |
Sep 26, 2018 | 14.13 | 14.49 | 13.50 | 13.50 | 1,905 | -0.18(-1.32%) |
Sep 25, 2018 | 13.23 | 14.22 | 13.23 | 13.68 | 3,338 | +0.54(+4.11%) |
Sep 24, 2018 | 13.23 | 14.31 | 13.06 | 13.14 | 3,684 | -0.27(-2.01%) |
Sep 21, 2018 | 13.50 | 13.59 | 13.14 | 13.41 | 3,022 | -0.54(-3.87%) |
Sep 20, 2018 | 13.77 | 14.58 | 13.60 | 13.95 | 3,175 | +0.27(+1.97%) |
Sep 19, 2018 | 13.68 | 14.77 | 13.59 | 13.68 | 1,572 | -0.18(-1.30%) |
Sep 18, 2018 | 13.50 | 14.21 | 13.50 | 13.86 | 1,660 | +0.36(+2.67%) |
Sep 17, 2018 | 13.50 | 14.40 | 13.50 | 13.50 | 1,619 | -0.09(-0.66%) |
Sep 14, 2018 | 13.95 | 14.22 | 13.50 | 13.59 | 2,177 | -0.18(-1.31%) |
Sep 13, 2018 | 15.75 | 15.75 | 13.23 | 13.77 | 11,372 | -1.62(-10.53%) |
Sep 12, 2018 | 15.48 | 15.67 | 13.50 | 15.39 | 14,281 | +0.36(+2.40%) |
Sep 11, 2018 | 16.20 | 16.21 | 15.03 | 15.03 | 3,950 | -1.26(-7.73%) |
Sep 10, 2018 | 16.65 | 16.65 | 15.94 | 16.29 | 1,046 | -0.36(-2.16%) |
Sep 07, 2018 | 15.93 | 16.83 | 15.84 | 16.65 | 266 | -0.18(-1.07%) |
Sep 06, 2018 | 15.75 | 16.83 | 15.75 | 16.83 | 1,563 | +1.08(+6.86%) |
Sep 05, 2018 | 16.92 | 17.10 | 15.75 | 15.75 | 945 | -1.17(-6.91%) |