Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.716 | 9.716 | 9.409 | 9.590 | 503,670 | -0.14(-1.40%) |
Nov 29, 2018 | 9.663 | 9.755 | 9.472 | 9.726 | 637,684 | +0.07(+0.71%) |
Nov 28, 2018 | 9.150 | 9.697 | 9.111 | 9.658 | 877,640 | +0.58(+6.34%) |
Nov 27, 2018 | 8.892 | 9.267 | 8.770 | 9.082 | 757,196 | +0.20(+2.20%) |
Nov 26, 2018 | 8.970 | 9.067 | 8.692 | 8.887 | 183,942 | +0.03(+0.33%) |
Nov 23, 2018 | 8.784 | 8.970 | 8.516 | 8.858 | 175,403 | -0.05(-0.55%) |
Nov 21, 2018 | 8.906 | 8.906 | 8.906 | 0 | -0.24(-2.61%) | |
Nov 20, 2018 | 8.975 | 9.355 | 8.936 | 9.145 | 538,640 | +0.09(+1.02%) |
Nov 19, 2018 | 9.136 | 9.224 | 8.599 | 9.053 | 465,657 | -0.08(-0.86%) |
Nov 16, 2018 | 9.102 | 9.184 | 8.950 | 9.131 | 328,881 | +0.01(+0.11%) |
Nov 15, 2018 | 8.940 | 9.214 | 8.755 | 9.121 | 298,067 | +0.18(+1.96%) |
Nov 14, 2018 | 8.696 | 8.950 | 8.423 | 8.945 | 296,852 | +0.29(+3.38%) |
Nov 13, 2018 | 8.101 | 8.804 | 8.101 | 8.653 | 324,213 | +0.47(+5.79%) |
Nov 12, 2018 | 8.721 | 8.721 | 8.101 | 8.179 | 378,802 | -0.63(-7.20%) |
Nov 09, 2018 | 8.701 | 8.960 | 8.482 | 8.814 | 570,676 | +0.03(+0.33%) |
Nov 08, 2018 | 8.623 | 8.823 | 8.379 | 8.784 | 542,999 | +0.13(+1.52%) |
Nov 07, 2018 | 8.257 | 8.799 | 8.199 | 8.653 | 954,373 | +0.26(+3.08%) |
Nov 06, 2018 | 7.369 | 8.487 | 7.242 | 8.394 | 833,871 | +0.98(+13.16%) |
Nov 05, 2018 | 7.467 | 7.555 | 6.603 | 7.418 | 1,346,486 | +0.28(+3.97%) |
Nov 02, 2018 | 6.564 | 7.213 | 6.564 | 7.135 | 655,509 | +0.62(+9.51%) |
Nov 01, 2018 | 6.549 | 6.666 | 6.369 | 6.515 | 343,311 | -0.01(-0.22%) |
Oct 31, 2018 | 6.588 | 6.596 | 6.349 | 6.530 | 353,225 | -0.03(-0.45%) |
Oct 30, 2018 | 6.325 | 6.603 | 6.252 | 6.559 | 412,675 | +0.24(+3.78%) |
Oct 29, 2018 | 6.520 | 6.637 | 6.276 | 6.320 | 360,526 | -0.17(-2.63%) |
Oct 26, 2018 | 6.281 | 6.500 | 6.281 | 6.491 | 181,755 | +0.21(+3.42%) |
Oct 25, 2018 | 6.320 | 6.417 | 6.198 | 6.276 | 168,284 | -0.01(-0.16%) |
Oct 24, 2018 | 6.291 | 6.388 | 6.193 | 6.286 | 153,861 | -0.09(-1.38%) |
Oct 23, 2018 | 6.388 | 6.481 | 6.295 | 6.374 | 161,471 | -0.14(-2.10%) |
Oct 22, 2018 | 6.369 | 6.613 | 6.369 | 6.510 | 109,866 | +0.20(+3.17%) |
Oct 19, 2018 | 6.369 | 6.398 | 6.203 | 6.310 | 185,444 | +0.01(+0.16%) |
Oct 18, 2018 | 6.295 | 6.403 | 6.198 | 6.300 | 394,057 | +0.00(+0.00%) |
Oct 17, 2018 | 6.461 | 6.491 | 6.295 | 6.300 | 196,394 | -0.16(-2.42%) |
Oct 16, 2018 | 6.842 | 6.901 | 6.408 | 6.456 | 279,389 | -0.40(-5.77%) |
Oct 15, 2018 | 6.657 | 6.960 | 6.657 | 6.852 | 237,571 | +0.14(+2.11%) |
Oct 12, 2018 | 6.559 | 6.764 | 6.452 | 6.710 | 171,715 | +0.27(+4.17%) |
Oct 11, 2018 | 6.471 | 6.603 | 6.417 | 6.442 | 355,784 | -0.07(-1.12%) |
Oct 10, 2018 | 6.554 | 6.720 | 6.359 | 6.515 | 302,761 | -0.05(-0.82%) |
Oct 09, 2018 | 6.676 | 6.886 | 6.554 | 6.569 | 293,823 | -0.04(-0.66%) |
Oct 08, 2018 | 6.442 | 6.691 | 6.403 | 6.613 | 109,785 | +0.11(+1.65%) |
Oct 05, 2018 | 6.578 | 6.578 | 6.444 | 6.505 | 145,076 | -0.07(-1.04%) |
Oct 04, 2018 | 6.564 | 6.632 | 6.417 | 6.574 | 421,734 | -0.00(-0.07%) |
Oct 03, 2018 | 6.476 | 6.720 | 6.432 | 6.578 | 246,562 | +0.10(+1.58%) |
Oct 02, 2018 | 6.486 | 6.671 | 6.422 | 6.476 | 266,867 | -0.05(-0.75%) |
Oct 01, 2018 | 6.525 | 6.613 | 6.456 | 6.525 | 132,255 | +0.08(+1.29%) |
Sep 28, 2018 | 6.569 | 6.569 | 6.359 | 6.442 | 212,492 | -0.15(-2.29%) |
Sep 27, 2018 | 6.608 | 6.652 | 6.569 | 6.593 | 84,081 | -0.01(-0.22%) |
Sep 26, 2018 | 6.715 | 6.808 | 6.603 | 6.608 | 119,014 | -0.10(-1.53%) |
Sep 25, 2018 | 6.788 | 6.822 | 6.652 | 6.710 | 53,838 | -0.08(-1.22%) |
Sep 24, 2018 | 6.837 | 6.847 | 6.588 | 6.793 | 112,073 | -0.02(-0.29%) |
Sep 21, 2018 | 6.901 | 6.969 | 6.793 | 6.813 | 176,837 | -0.03(-0.50%) |
Sep 20, 2018 | 6.852 | 6.959 | 6.788 | 6.847 | 102,311 | -0.00(-0.07%) |
Sep 19, 2018 | 6.632 | 6.915 | 6.632 | 6.852 | 191,103 | +0.23(+3.54%) |
Sep 18, 2018 | 6.637 | 6.847 | 6.432 | 6.618 | 464,710 | +0.00(+0.00%) |
Sep 17, 2018 | 6.974 | 6.974 | 6.588 | 6.618 | 163,471 | -0.39(-5.57%) |
Sep 14, 2018 | 6.793 | 7.096 | 6.691 | 7.008 | 295,481 | +0.21(+3.09%) |
Sep 13, 2018 | 6.730 | 6.896 | 6.637 | 6.798 | 204,148 | +0.17(+2.50%) |
Sep 12, 2018 | 6.422 | 6.710 | 6.349 | 6.632 | 191,376 | +0.18(+2.72%) |
Sep 11, 2018 | 6.447 | 6.554 | 6.383 | 6.456 | 234,866 | -0.08(-1.19%) |
Sep 10, 2018 | 6.627 | 6.681 | 6.369 | 6.535 | 424,070 | -0.08(-1.18%) |
Sep 07, 2018 | 6.530 | 6.881 | 6.530 | 6.613 | 251,015 | +0.00(+0.00%) |
Sep 06, 2018 | 6.437 | 6.652 | 6.344 | 6.613 | 260,615 | +0.20(+3.12%) |
Sep 05, 2018 | 6.491 | 6.544 | 6.315 | 6.413 | 224,893 | -0.13(-2.01%) |