Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.950 | 8.100 | 7.810 | 8.070 | 580,300 | +0.19(+2.41%) |
Dec 28, 2018 | 7.960 | 8.100 | 7.800 | 7.880 | 446,400 | -0.09(-1.13%) |
Dec 27, 2018 | 7.950 | 8.100 | 7.700 | 7.970 | 679,787 | -0.06(-0.75%) |
Dec 26, 2018 | 7.260 | 8.070 | 7.210 | 8.030 | 999,310 | +0.83(+11.53%) |
Dec 24, 2018 | 7.140 | 7.340 | 7.050 | 7.200 | 336,000 | -0.05(-0.69%) |
Dec 21, 2018 | 7.110 | 7.500 | 6.930 | 7.250 | 2,563,500 | +0.19(+2.69%) |
Dec 20, 2018 | 7.520 | 7.570 | 6.880 | 7.060 | 1,085,970 | -0.53(-6.98%) |
Dec 19, 2018 | 7.580 | 7.940 | 7.540 | 7.590 | 892,921 | -0.03(-0.39%) |
Dec 18, 2018 | 8.070 | 8.450 | 7.450 | 7.620 | 694,254 | -0.43(-5.34%) |
Dec 17, 2018 | 8.190 | 8.510 | 8.000 | 8.050 | 647,258 | -0.21(-2.54%) |
Dec 14, 2018 | 8.540 | 8.750 | 8.180 | 8.260 | 504,500 | -0.33(-3.84%) |
Dec 13, 2018 | 8.940 | 9.000 | 8.510 | 8.590 | 617,247 | -0.35(-3.91%) |
Dec 12, 2018 | 9.000 | 9.110 | 8.740 | 8.940 | 433,733 | +0.04(+0.45%) |
Dec 11, 2018 | 9.160 | 9.170 | 8.760 | 8.900 | 315,363 | -0.16(-1.77%) |
Dec 10, 2018 | 8.790 | 9.170 | 8.650 | 9.060 | 511,071 | +0.28(+3.19%) |
Dec 07, 2018 | 8.940 | 9.220 | 8.700 | 8.780 | 632,100 | -0.17(-1.90%) |
Dec 06, 2018 | 8.910 | 9.160 | 8.660 | 8.950 | 747,226 | +0.06(+0.67%) |
Dec 04, 2018 | 9.400 | 9.590 | 8.860 | 8.890 | 885,800 | -0.38(-4.10%) |
Dec 03, 2018 | 9.430 | 9.440 | 8.930 | 9.270 | 750,334 | +0.09(+0.98%) |
Nov 30, 2018 | 8.940 | 9.200 | 8.910 | 9.180 | 613,400 | +0.20(+2.23%) |
Nov 29, 2018 | 9.540 | 9.600 | 8.970 | 8.980 | 732,001 | -0.62(-6.46%) |
Nov 28, 2018 | 9.010 | 9.600 | 8.800 | 9.600 | 868,686 | +0.67(+7.50%) |
Nov 27, 2018 | 9.200 | 9.380 | 8.860 | 8.930 | 723,642 | -0.38(-4.08%) |
Nov 26, 2018 | 9.430 | 9.600 | 9.120 | 9.310 | 804,141 | -0.04(-0.43%) |
Nov 23, 2018 | 9.210 | 9.705 | 9.160 | 9.350 | 667,100 | +0.15(+1.63%) |
Nov 21, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.50(+5.75%) | |
Nov 20, 2018 | 8.180 | 8.767 | 8.030 | 8.700 | 1,161,053 | +0.49(+5.97%) |
Nov 19, 2018 | 7.910 | 8.300 | 7.750 | 8.210 | 875,907 | +0.34(+4.32%) |
Nov 16, 2018 | 7.310 | 7.900 | 7.220 | 7.870 | 1,186,100 | +0.56(+7.66%) |
Nov 15, 2018 | 6.940 | 7.360 | 6.900 | 7.310 | 511,771 | +0.32(+4.58%) |
Nov 14, 2018 | 7.230 | 7.320 | 6.810 | 6.990 | 642,363 | -0.15(-2.10%) |
Nov 13, 2018 | 7.220 | 7.510 | 7.130 | 7.140 | 377,701 | -0.01(-0.14%) |
Nov 12, 2018 | 7.690 | 7.690 | 7.130 | 7.150 | 548,614 | -0.55(-7.14%) |
Nov 09, 2018 | 8.050 | 8.270 | 7.565 | 7.700 | 512,100 | -0.39(-4.82%) |
Nov 08, 2018 | 7.890 | 8.310 | 7.750 | 8.090 | 668,227 | +0.10(+1.25%) |
Nov 07, 2018 | 7.710 | 8.000 | 7.670 | 7.990 | 576,433 | +0.22(+2.83%) |
Nov 06, 2018 | 7.830 | 7.995 | 6.880 | 7.770 | 567,787 | -0.16(-2.02%) |
Nov 05, 2018 | 8.000 | 8.000 | 7.710 | 7.930 | 404,091 | -0.06(-0.75%) |
Nov 02, 2018 | 7.580 | 8.000 | 7.570 | 7.990 | 582,900 | +0.49(+6.53%) |
Nov 01, 2018 | 7.390 | 7.605 | 7.270 | 7.500 | 518,470 | +0.18(+2.46%) |
Oct 31, 2018 | 7.000 | 7.470 | 6.960 | 7.320 | 786,157 | +0.39(+5.63%) |
Oct 30, 2018 | 6.800 | 7.060 | 6.710 | 6.930 | 295,001 | +0.09(+1.32%) |
Oct 29, 2018 | 7.250 | 7.300 | 6.660 | 6.840 | 340,596 | -0.33(-4.60%) |
Oct 26, 2018 | 6.730 | 7.320 | 6.685 | 7.170 | 501,800 | +0.32(+4.67%) |
Oct 25, 2018 | 6.560 | 7.010 | 6.560 | 6.850 | 445,918 | +0.34(+5.22%) |
Oct 24, 2018 | 7.040 | 7.170 | 6.510 | 6.510 | 618,413 | -0.52(-7.40%) |
Oct 23, 2018 | 7.010 | 7.160 | 6.820 | 7.030 | 290,036 | -0.10(-1.40%) |
Oct 22, 2018 | 7.170 | 7.250 | 6.850 | 7.130 | 490,689 | -0.03(-0.42%) |
Oct 19, 2018 | 7.180 | 7.500 | 7.080 | 7.160 | 525,300 | -0.03(-0.42%) |
Oct 18, 2018 | 7.130 | 7.290 | 7.070 | 7.190 | 279,975 | +0.04(+0.56%) |
Oct 17, 2018 | 7.140 | 7.210 | 6.990 | 7.150 | 234,052 | -0.05(-0.69%) |
Oct 16, 2018 | 6.900 | 7.235 | 6.810 | 7.200 | 381,530 | +0.33(+4.80%) |
Oct 15, 2018 | 6.970 | 7.060 | 6.750 | 6.870 | 277,663 | -0.14(-2.00%) |
Oct 12, 2018 | 6.720 | 7.060 | 6.640 | 7.010 | 514,100 | +0.38(+5.73%) |
Oct 11, 2018 | 6.560 | 6.860 | 6.430 | 6.630 | 361,430 | +0.02(+0.30%) |
Oct 10, 2018 | 6.760 | 6.910 | 6.600 | 6.610 | 380,902 | -0.19(-2.79%) |
Oct 09, 2018 | 6.760 | 6.980 | 6.730 | 6.800 | 343,783 | +0.03(+0.44%) |
Oct 08, 2018 | 6.790 | 6.950 | 6.670 | 6.770 | 399,832 | +0.00(+0.00%) |
Oct 05, 2018 | 6.910 | 7.000 | 6.520 | 6.770 | 504,100 | -0.11(-1.60%) |
Oct 04, 2018 | 7.270 | 7.300 | 6.810 | 6.880 | 679,836 | -0.42(-5.75%) |
Oct 03, 2018 | 7.210 | 7.450 | 7.120 | 7.300 | 278,098 | +0.05(+0.69%) |
Oct 02, 2018 | 7.320 | 7.320 | 7.100 | 7.250 | 520,152 | -0.04(-0.55%) |