Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.780 | 9.780 | 9.460 | 9.650 | 323,500 | -0.12(-1.23%) |
Nov 29, 2018 | 10.04 | 10.11 | 9.720 | 9.770 | 251,657 | -0.28(-2.79%) |
Nov 28, 2018 | 9.850 | 10.08 | 9.710 | 10.05 | 348,769 | +0.25(+2.55%) |
Nov 27, 2018 | 9.830 | 9.940 | 9.680 | 9.800 | 252,244 | -0.08(-0.81%) |
Nov 26, 2018 | 9.990 | 10.07 | 9.820 | 9.880 | 292,677 | -0.07(-0.70%) |
Nov 23, 2018 | 9.920 | 10.16 | 9.780 | 9.950 | 172,200 | -0.07(-0.70%) |
Nov 21, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.17(-1.67%) | |
Nov 20, 2018 | 10.45 | 10.61 | 10.13 | 10.19 | 475,658 | -0.41(-3.87%) |
Nov 19, 2018 | 10.71 | 10.75 | 10.51 | 10.60 | 469,941 | -0.01(-0.09%) |
Nov 16, 2018 | 10.65 | 10.70 | 10.41 | 10.61 | 401,300 | -0.11(-1.03%) |
Nov 15, 2018 | 10.34 | 10.73 | 10.19 | 10.72 | 542,936 | +0.22(+2.10%) |
Nov 14, 2018 | 10.39 | 10.65 | 10.37 | 10.50 | 428,521 | +0.13(+1.25%) |
Nov 13, 2018 | 10.16 | 10.60 | 10.16 | 10.37 | 768,799 | +0.21(+2.07%) |
Nov 12, 2018 | 10.40 | 10.40 | 10.15 | 10.16 | 658,250 | -0.10(-0.97%) |
Nov 09, 2018 | 9.950 | 10.40 | 9.870 | 10.26 | 1,075,900 | +0.26(+2.60%) |
Nov 08, 2018 | 9.800 | 10.00 | 9.720 | 10.00 | 1,046,783 | +0.21(+2.15%) |
Nov 07, 2018 | 9.400 | 9.800 | 9.390 | 9.790 | 1,563,318 | +0.42(+4.48%) |
Nov 06, 2018 | 8.210 | 9.400 | 8.210 | 9.370 | 2,187,533 | +1.85(+24.60%) |
Nov 05, 2018 | 7.420 | 7.590 | 7.350 | 7.520 | 382,484 | +0.10(+1.35%) |
Nov 02, 2018 | 7.400 | 7.520 | 7.400 | 7.420 | 172,600 | +0.01(+0.13%) |
Nov 01, 2018 | 7.330 | 7.480 | 7.330 | 7.410 | 202,708 | +0.11(+1.51%) |
Oct 31, 2018 | 7.340 | 7.410 | 7.260 | 7.300 | 280,478 | -0.04(-0.54%) |
Oct 30, 2018 | 7.110 | 7.360 | 7.070 | 7.340 | 210,336 | +0.23(+3.23%) |
Oct 29, 2018 | 7.190 | 7.250 | 7.020 | 7.110 | 124,499 | +0.02(+0.28%) |
Oct 26, 2018 | 7.130 | 7.200 | 6.980 | 7.090 | 184,500 | -0.12(-1.66%) |
Oct 25, 2018 | 7.110 | 7.250 | 7.090 | 7.210 | 173,104 | +0.16(+2.27%) |
Oct 24, 2018 | 7.260 | 7.420 | 7.030 | 7.050 | 306,254 | -0.25(-3.42%) |
Oct 23, 2018 | 7.210 | 7.400 | 7.110 | 7.300 | 125,939 | -0.01(-0.14%) |
Oct 22, 2018 | 7.300 | 7.440 | 7.240 | 7.310 | 136,744 | +0.01(+0.14%) |
Oct 19, 2018 | 7.360 | 7.450 | 7.265 | 7.300 | 174,800 | -0.07(-0.95%) |
Oct 18, 2018 | 7.440 | 7.590 | 7.280 | 7.370 | 97,206 | -0.08(-1.07%) |
Oct 17, 2018 | 7.440 | 7.530 | 7.300 | 7.450 | 226,036 | -0.01(-0.13%) |
Oct 16, 2018 | 7.280 | 7.475 | 7.250 | 7.460 | 157,809 | +0.20(+2.75%) |
Oct 15, 2018 | 7.190 | 7.340 | 7.120 | 7.260 | 92,895 | +0.07(+0.97%) |
Oct 12, 2018 | 7.300 | 7.300 | 7.100 | 7.190 | 205,600 | +0.01(+0.14%) |
Oct 11, 2018 | 7.200 | 7.300 | 7.115 | 7.180 | 159,040 | -0.05(-0.69%) |
Oct 10, 2018 | 7.340 | 7.430 | 7.230 | 7.230 | 152,573 | -0.13(-1.77%) |
Oct 09, 2018 | 7.360 | 7.500 | 7.300 | 7.360 | 129,501 | -0.07(-0.94%) |
Oct 08, 2018 | 7.490 | 7.500 | 7.400 | 7.430 | 89,194 | -0.06(-0.80%) |
Oct 05, 2018 | 7.620 | 7.720 | 7.400 | 7.490 | 168,500 | -0.16(-2.09%) |
Oct 04, 2018 | 7.790 | 7.840 | 7.630 | 7.650 | 159,058 | -0.19(-2.42%) |
Oct 03, 2018 | 7.840 | 7.920 | 7.760 | 7.840 | 218,815 | +0.04(+0.51%) |
Oct 02, 2018 | 7.980 | 8.020 | 7.690 | 7.800 | 249,213 | -0.20(-2.50%) |
Oct 01, 2018 | 8.100 | 8.155 | 7.979 | 8.000 | 123,529 | -0.10(-1.23%) |
Sep 28, 2018 | 8.000 | 8.160 | 8.000 | 8.100 | 175,200 | +0.05(+0.62%) |
Sep 27, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 95,622 | +0.10(+1.26%) |
Sep 26, 2018 | 8.150 | 8.150 | 7.900 | 7.950 | 91,009 | -0.20(-2.45%) |
Sep 25, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 128,744 | +0.05(+0.62%) |
Sep 24, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 196,975 | -0.05(-0.61%) |
Sep 21, 2018 | 8.100 | 8.250 | 8.100 | 8.150 | 251,000 | +0.00(+0.00%) |
Sep 20, 2018 | 8.200 | 8.250 | 8.150 | 8.150 | 187,604 | -0.05(-0.61%) |
Sep 19, 2018 | 8.350 | 8.350 | 8.200 | 8.200 | 130,179 | -0.10(-1.20%) |
Sep 18, 2018 | 8.450 | 8.500 | 8.300 | 8.300 | 273,160 | -0.15(-1.78%) |
Sep 17, 2018 | 8.400 | 8.550 | 8.300 | 8.450 | 191,104 | +0.00(+0.00%) |
Sep 14, 2018 | 8.950 | 9.000 | 8.400 | 8.450 | 159,900 | -0.45(-5.06%) |
Sep 13, 2018 | 8.900 | 9.050 | 8.850 | 8.900 | 433,558 | +0.00(+0.00%) |
Sep 12, 2018 | 8.500 | 8.900 | 8.450 | 8.900 | 594,770 | +0.40(+4.71%) |
Sep 11, 2018 | 8.200 | 8.550 | 8.150 | 8.500 | 323,932 | +0.25(+3.03%) |
Sep 10, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 111,060 | +0.00(+0.00%) |
Sep 07, 2018 | 7.950 | 8.300 | 7.900 | 8.250 | 342,700 | +0.30(+3.77%) |
Sep 06, 2018 | 8.000 | 8.000 | 7.900 | 7.950 | 184,340 | +0.00(+0.00%) |
Sep 05, 2018 | 7.900 | 8.000 | 7.800 | 7.950 | 197,359 | +0.00(+0.00%) |