Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.380 | 7.630 | 7.285 | 7.570 | 274,900 | +0.23(+3.13%) |
Nov 29, 2018 | 7.400 | 7.540 | 7.274 | 7.340 | 181,636 | -0.12(-1.61%) |
Nov 28, 2018 | 7.100 | 7.550 | 6.950 | 7.460 | 376,804 | +0.39(+5.52%) |
Nov 27, 2018 | 7.190 | 7.270 | 7.060 | 7.070 | 186,879 | -0.25(-3.42%) |
Nov 26, 2018 | 7.330 | 7.400 | 7.115 | 7.320 | 240,884 | +0.10(+1.39%) |
Nov 23, 2018 | 7.220 | 7.610 | 7.080 | 7.220 | 204,900 | -0.10(-1.37%) |
Nov 21, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.05(+0.69%) | |
Nov 20, 2018 | 7.250 | 7.340 | 7.100 | 7.270 | 348,045 | +0.01(+0.14%) |
Nov 19, 2018 | 7.300 | 7.350 | 7.054 | 7.260 | 273,215 | -0.10(-1.36%) |
Nov 16, 2018 | 7.290 | 7.460 | 7.160 | 7.360 | 279,500 | +0.01(+0.14%) |
Nov 15, 2018 | 7.180 | 7.390 | 7.050 | 7.350 | 380,078 | +0.17(+2.37%) |
Nov 14, 2018 | 6.940 | 7.290 | 6.920 | 7.180 | 492,917 | +0.33(+4.82%) |
Nov 13, 2018 | 7.420 | 7.500 | 6.795 | 6.850 | 720,457 | -0.54(-7.37%) |
Nov 12, 2018 | 7.450 | 7.530 | 7.100 | 7.395 | 479,331 | -0.06(-0.74%) |
Nov 09, 2018 | 7.690 | 7.710 | 6.970 | 7.450 | 723,500 | -0.33(-4.24%) |
Nov 08, 2018 | 7.780 | 8.000 | 7.500 | 7.780 | 585,376 | +0.04(+0.58%) |
Nov 07, 2018 | 6.820 | 7.900 | 6.270 | 7.735 | 1,835,456 | +0.75(+10.82%) |
Nov 06, 2018 | 7.000 | 7.105 | 6.650 | 6.980 | 992,560 | +0.01(+0.14%) |
Nov 05, 2018 | 7.470 | 7.516 | 6.870 | 6.970 | 977,660 | -0.52(-6.94%) |
Nov 02, 2018 | 7.600 | 7.650 | 7.250 | 7.490 | 485,400 | +0.00(+0.00%) |
Nov 01, 2018 | 7.460 | 7.630 | 7.390 | 7.490 | 700,326 | +0.04(+0.54%) |
Oct 31, 2018 | 7.610 | 7.790 | 7.250 | 7.450 | 949,787 | -0.15(-1.97%) |
Oct 30, 2018 | 7.660 | 7.850 | 7.220 | 7.600 | 697,719 | -0.10(-1.30%) |
Oct 29, 2018 | 7.910 | 8.080 | 7.540 | 7.700 | 610,677 | -0.14(-1.79%) |
Oct 26, 2018 | 7.960 | 8.070 | 7.770 | 7.840 | 601,200 | -0.21(-2.61%) |
Oct 25, 2018 | 7.850 | 8.180 | 7.710 | 8.050 | 862,756 | +0.35(+4.55%) |
Oct 24, 2018 | 8.530 | 8.550 | 7.640 | 7.700 | 1,170,190 | -0.77(-9.09%) |
Oct 23, 2018 | 8.850 | 8.900 | 8.430 | 8.470 | 958,742 | -0.52(-5.78%) |
Oct 22, 2018 | 9.310 | 9.390 | 8.834 | 8.990 | 564,112 | -0.35(-3.75%) |
Oct 19, 2018 | 9.380 | 9.820 | 9.200 | 9.340 | 508,500 | -0.04(-0.43%) |
Oct 18, 2018 | 9.590 | 9.770 | 9.320 | 9.380 | 355,528 | -0.33(-3.40%) |
Oct 17, 2018 | 9.570 | 9.830 | 9.400 | 9.710 | 578,346 | +0.06(+0.62%) |
Oct 16, 2018 | 9.000 | 9.810 | 8.940 | 9.650 | 548,217 | +0.64(+7.10%) |
Oct 15, 2018 | 9.370 | 9.600 | 8.910 | 9.010 | 680,369 | -0.31(-3.33%) |
Oct 12, 2018 | 9.080 | 9.390 | 8.985 | 9.320 | 781,400 | +0.41(+4.60%) |
Oct 11, 2018 | 9.220 | 9.440 | 8.690 | 8.910 | 1,675,995 | -0.38(-4.09%) |
Oct 10, 2018 | 9.720 | 9.800 | 9.150 | 9.290 | 1,383,697 | -0.46(-4.72%) |
Oct 09, 2018 | 10.16 | 10.56 | 9.650 | 9.750 | 1,048,593 | -0.56(-5.43%) |
Oct 08, 2018 | 11.48 | 11.57 | 10.30 | 10.31 | 1,389,895 | -1.29(-11.12%) |
Oct 05, 2018 | 11.75 | 12.20 | 11.18 | 11.60 | 2,748,400 | +0.27(+2.38%) |
Oct 04, 2018 | 10.27 | 12.00 | 10.23 | 11.33 | 5,266,620 | +1.29(+12.85%) |
Oct 03, 2018 | 9.510 | 10.26 | 9.090 | 10.04 | 4,558,845 | +0.80(+8.66%) |
Oct 02, 2018 | 9.770 | 9.990 | 9.050 | 9.240 | 1,635,350 | -0.49(-5.04%) |
Oct 01, 2018 | 9.700 | 9.970 | 9.560 | 9.730 | 571,991 | +0.03(+0.31%) |
Sep 28, 2018 | 9.400 | 9.700 | 9.300 | 9.700 | 411,200 | +0.30(+3.19%) |
Sep 27, 2018 | 9.450 | 9.550 | 9.300 | 9.400 | 420,916 | -0.05(-0.53%) |
Sep 26, 2018 | 9.500 | 9.600 | 9.400 | 9.450 | 184,123 | +0.00(+0.00%) |
Sep 25, 2018 | 9.450 | 9.650 | 9.375 | 9.450 | 267,335 | +0.05(+0.53%) |
Sep 24, 2018 | 9.600 | 9.750 | 9.350 | 9.400 | 292,459 | -0.25(-2.59%) |
Sep 21, 2018 | 9.200 | 9.700 | 9.150 | 9.650 | 562,400 | +0.40(+4.32%) |
Sep 20, 2018 | 9.250 | 9.400 | 9.180 | 9.250 | 255,641 | +0.10(+1.09%) |
Sep 19, 2018 | 9.100 | 9.300 | 9.100 | 9.150 | 170,142 | +0.05(+0.55%) |
Sep 18, 2018 | 9.050 | 9.200 | 9.000 | 9.100 | 267,026 | +0.05(+0.55%) |
Sep 17, 2018 | 9.300 | 9.480 | 9.050 | 9.050 | 516,700 | -0.30(-3.21%) |
Sep 14, 2018 | 9.500 | 9.685 | 9.350 | 9.350 | 383,800 | -0.10(-1.06%) |
Sep 13, 2018 | 9.700 | 9.700 | 9.400 | 9.450 | 508,416 | -0.20(-2.07%) |
Sep 12, 2018 | 9.700 | 9.800 | 9.500 | 9.650 | 438,227 | -0.05(-0.52%) |
Sep 11, 2018 | 9.950 | 9.975 | 9.700 | 9.700 | 556,878 | -0.30(-3.00%) |
Sep 10, 2018 | 10.10 | 10.15 | 9.770 | 10.00 | 334,061 | -0.07(-0.74%) |
Sep 07, 2018 | 10.05 | 10.15 | 9.950 | 10.07 | 363,400 | -0.03(-0.25%) |
Sep 06, 2018 | 10.15 | 10.25 | 9.850 | 10.10 | 804,556 | -0.05(-0.49%) |
Sep 05, 2018 | 10.20 | 10.20 | 9.975 | 10.15 | 277,470 | -0.05(-0.49%) |