Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.650 | 7.320 | 6.500 | 7.100 | 62,500 | +0.48(+7.25%) |
Dec 28, 2018 | 7.230 | 7.250 | 6.500 | 6.620 | 157,700 | -0.63(-8.69%) |
Dec 27, 2018 | 8.060 | 8.190 | 7.035 | 7.250 | 93,176 | -0.97(-11.80%) |
Dec 26, 2018 | 7.420 | 9.340 | 6.640 | 8.220 | 126,481 | +0.88(+11.99%) |
Dec 24, 2018 | 6.410 | 7.670 | 6.150 | 7.340 | 60,600 | +1.23(+20.13%) |
Dec 21, 2018 | 6.550 | 6.550 | 5.650 | 6.110 | 930,900 | -0.41(-6.29%) |
Dec 20, 2018 | 6.510 | 6.870 | 5.950 | 6.520 | 164,460 | -0.16(-2.40%) |
Dec 19, 2018 | 6.760 | 6.930 | 6.550 | 6.680 | 106,153 | -0.14(-2.05%) |
Dec 18, 2018 | 6.750 | 8.008 | 6.750 | 6.820 | 100,497 | +0.16(+2.40%) |
Dec 17, 2018 | 7.100 | 7.300 | 6.500 | 6.660 | 53,311 | -0.35(-4.99%) |
Dec 14, 2018 | 7.650 | 7.650 | 6.740 | 7.010 | 51,900 | -0.70(-9.08%) |
Dec 13, 2018 | 8.070 | 8.260 | 7.510 | 7.710 | 30,290 | -0.52(-6.32%) |
Dec 12, 2018 | 8.560 | 8.560 | 7.775 | 8.230 | 38,434 | -0.43(-4.97%) |
Dec 11, 2018 | 8.460 | 8.750 | 8.205 | 8.660 | 29,658 | +0.21(+2.49%) |
Dec 10, 2018 | 10.00 | 10.00 | 8.360 | 8.450 | 35,732 | -1.55(-15.50%) |
Dec 07, 2018 | 9.330 | 10.50 | 8.220 | 10.00 | 142,800 | +0.70(+7.53%) |
Dec 06, 2018 | 7.540 | 9.315 | 7.250 | 9.300 | 87,360 | +1.70(+22.37%) |
Dec 04, 2018 | 7.930 | 8.280 | 7.380 | 7.600 | 61,600 | -0.35(-4.40%) |
Dec 03, 2018 | 9.370 | 9.680 | 7.950 | 7.950 | 106,526 | -1.30(-14.05%) |
Nov 30, 2018 | 9.070 | 9.450 | 8.650 | 9.250 | 37,200 | +0.24(+2.66%) |
Nov 29, 2018 | 9.230 | 9.230 | 8.890 | 9.010 | 45,464 | -0.21(-2.28%) |
Nov 28, 2018 | 9.350 | 9.400 | 8.740 | 9.220 | 32,447 | -0.16(-1.71%) |
Nov 27, 2018 | 9.320 | 9.560 | 9.040 | 9.380 | 27,455 | +0.10(+1.08%) |
Nov 26, 2018 | 9.120 | 9.400 | 9.000 | 9.280 | 90,816 | -0.22(-2.32%) |
Nov 23, 2018 | 9.700 | 9.700 | 9.050 | 9.500 | 7,900 | -0.27(-2.76%) |
Nov 21, 2018 | 9.770 | 9.770 | 9.770 | 0 | +2.00(+25.74%) | |
Nov 20, 2018 | 8.040 | 8.935 | 7.760 | 7.770 | 113,176 | -1.02(-11.60%) |
Nov 19, 2018 | 9.600 | 9.600 | 8.720 | 8.790 | 57,348 | -0.77(-8.05%) |
Nov 16, 2018 | 8.540 | 9.690 | 8.260 | 9.560 | 74,900 | +0.86(+9.89%) |
Nov 15, 2018 | 8.590 | 9.280 | 8.590 | 8.700 | 37,865 | +0.06(+0.69%) |
Nov 14, 2018 | 8.170 | 9.401 | 8.170 | 8.640 | 90,720 | +0.49(+6.01%) |
Nov 13, 2018 | 8.000 | 8.265 | 8.000 | 8.150 | 50,963 | +0.15(+1.88%) |
Nov 12, 2018 | 8.640 | 8.640 | 7.820 | 8.000 | 53,387 | -0.64(-7.41%) |
Nov 09, 2018 | 8.360 | 9.000 | 8.360 | 8.640 | 68,000 | -0.21(-2.37%) |
Nov 08, 2018 | 8.710 | 8.990 | 8.700 | 8.850 | 32,974 | +0.03(+0.34%) |
Nov 07, 2018 | 8.960 | 9.105 | 8.140 | 8.820 | 88,736 | -0.31(-3.40%) |
Nov 06, 2018 | 9.300 | 9.860 | 8.980 | 9.130 | 54,302 | -0.26(-2.77%) |
Nov 05, 2018 | 9.820 | 10.03 | 9.390 | 9.390 | 59,953 | -0.40(-4.09%) |
Nov 02, 2018 | 10.00 | 10.07 | 9.560 | 9.790 | 45,000 | -0.20(-2.00%) |
Nov 01, 2018 | 9.900 | 10.13 | 9.710 | 9.990 | 172,189 | +0.08(+0.81%) |
Oct 31, 2018 | 9.940 | 9.990 | 9.750 | 9.910 | 152,746 | +0.03(+0.30%) |
Oct 30, 2018 | 9.730 | 9.990 | 9.325 | 9.880 | 146,831 | +0.13(+1.33%) |
Oct 29, 2018 | 9.990 | 10.20 | 9.330 | 9.750 | 93,875 | -0.23(-2.30%) |
Oct 26, 2018 | 9.590 | 10.13 | 9.460 | 9.980 | 37,400 | +0.42(+4.39%) |
Oct 25, 2018 | 9.250 | 9.940 | 9.250 | 9.560 | 42,866 | +0.29(+3.13%) |
Oct 24, 2018 | 9.640 | 9.950 | 9.250 | 9.270 | 134,393 | -0.34(-3.54%) |
Oct 23, 2018 | 9.750 | 9.990 | 9.500 | 9.610 | 42,626 | -0.27(-2.73%) |
Oct 22, 2018 | 9.760 | 10.13 | 9.600 | 9.880 | 75,516 | +0.18(+1.86%) |
Oct 19, 2018 | 9.850 | 9.940 | 9.280 | 9.700 | 50,400 | -0.04(-0.41%) |
Oct 18, 2018 | 9.840 | 9.930 | 9.501 | 9.740 | 118,871 | -0.15(-1.52%) |
Oct 17, 2018 | 9.850 | 9.945 | 9.810 | 9.890 | 22,333 | -0.08(-0.80%) |
Oct 16, 2018 | 10.20 | 10.20 | 9.900 | 9.970 | 34,365 | -0.01(-0.10%) |
Oct 15, 2018 | 10.05 | 10.05 | 9.900 | 9.980 | 28,175 | -0.07(-0.70%) |
Oct 12, 2018 | 10.10 | 10.10 | 9.900 | 10.05 | 52,000 | +0.15(+1.52%) |
Oct 11, 2018 | 9.950 | 9.990 | 9.660 | 9.900 | 30,689 | +0.20(+2.06%) |
Oct 10, 2018 | 9.960 | 10.00 | 9.650 | 9.700 | 79,973 | -0.20(-2.02%) |
Oct 09, 2018 | 9.900 | 9.990 | 9.610 | 9.900 | 44,275 | -0.12(-1.20%) |
Oct 08, 2018 | 10.50 | 10.50 | 9.250 | 10.02 | 117,958 | -0.41(-3.93%) |
Oct 05, 2018 | 10.35 | 10.79 | 10.10 | 10.43 | 192,200 | +0.27(+2.66%) |