Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.749 | 7.168 | 6.730 | 6.995 | 50,987 | +0.19(+2.82%) |
Nov 29, 2018 | 7.232 | 7.232 | 6.493 | 6.803 | 38,832 | -0.36(-4.97%) |
Nov 28, 2018 | 7.141 | 7.159 | 7.068 | 7.159 | 9,577 | +0.01(+0.13%) |
Nov 27, 2018 | 7.114 | 7.150 | 7.095 | 7.150 | 3,956 | +0.04(+0.51%) |
Nov 26, 2018 | 7.168 | 7.168 | 7.114 | 7.114 | 1,716 | -0.01(-0.13%) |
Nov 23, 2018 | 7.031 | 7.159 | 7.031 | 7.123 | 10,855 | +0.07(+0.98%) |
Nov 21, 2018 | 7.053 | 7.053 | 7.053 | 0 | +0.03(+0.44%) | |
Nov 20, 2018 | 7.022 | 7.114 | 6.849 | 7.022 | 11,802 | -0.16(-2.16%) |
Nov 19, 2018 | 7.177 | 7.177 | 7.054 | 7.177 | 10,200 | +0.09(+1.29%) |
Nov 16, 2018 | 7.132 | 7.132 | 6.931 | 7.086 | 8,552 | -0.15(-2.02%) |
Nov 15, 2018 | 7.141 | 7.241 | 7.031 | 7.232 | 14,210 | +0.08(+1.15%) |
Nov 14, 2018 | 7.196 | 7.196 | 7.041 | 7.150 | 4,427 | -0.05(-0.63%) |
Nov 13, 2018 | 6.913 | 7.256 | 6.913 | 7.196 | 9,904 | +0.28(+4.09%) |
Nov 12, 2018 | 6.703 | 6.913 | 6.703 | 6.913 | 8,371 | +0.21(+3.13%) |
Nov 09, 2018 | 6.648 | 6.767 | 6.575 | 6.703 | 13,706 | -0.02(-0.27%) |
Nov 08, 2018 | 6.566 | 6.721 | 6.566 | 6.721 | 13,670 | +0.16(+2.36%) |
Nov 07, 2018 | 6.794 | 6.794 | 6.566 | 6.566 | 30,601 | -0.12(-1.77%) |
Nov 06, 2018 | 6.940 | 6.940 | 6.683 | 6.685 | 13,420 | -0.26(-3.68%) |
Nov 05, 2018 | 7.022 | 7.022 | 6.931 | 6.940 | 4,123 | -0.12(-1.68%) |
Nov 02, 2018 | 7.095 | 7.351 | 7.059 | 7.059 | 30,263 | +0.01(+0.13%) |
Nov 01, 2018 | 6.648 | 7.123 | 6.648 | 7.050 | 11,979 | +0.46(+6.92%) |
Oct 31, 2018 | 6.594 | 6.723 | 6.594 | 6.594 | 6,781 | -0.02(-0.28%) |
Oct 30, 2018 | 6.612 | 6.649 | 6.612 | 6.612 | 2,074 | +0.05(+0.83%) |
Oct 29, 2018 | 6.772 | 6.772 | 6.557 | 6.557 | 4,855 | -0.13(-1.91%) |
Oct 26, 2018 | 6.658 | 6.703 | 6.658 | 6.685 | 8,991 | -0.06(-0.95%) |
Oct 25, 2018 | 6.530 | 6.749 | 6.530 | 6.749 | 4,145 | +0.22(+3.35%) |
Oct 24, 2018 | 6.593 | 6.593 | 6.484 | 6.530 | 18,081 | -0.07(-1.10%) |
Oct 23, 2018 | 7.095 | 7.123 | 6.566 | 6.603 | 42,373 | -0.52(-7.30%) |
Oct 22, 2018 | 7.235 | 7.235 | 7.114 | 7.123 | 2,029 | -0.11(-1.51%) |
Oct 19, 2018 | 7.296 | 7.323 | 7.196 | 7.232 | 11,184 | -0.04(-0.50%) |
Oct 18, 2018 | 7.259 | 7.360 | 7.050 | 7.269 | 35,443 | +0.16(+2.18%) |
Oct 17, 2018 | 7.114 | 7.114 | 7.114 | 7.114 | 228 | -0.06(-0.89%) |
Oct 16, 2018 | 7.314 | 7.478 | 7.004 | 7.177 | 306,887 | -0.12(-1.63%) |
Oct 15, 2018 | 7.186 | 7.296 | 7.186 | 7.296 | 3,974 | +0.05(+0.63%) |
Oct 12, 2018 | 7.186 | 7.259 | 7.186 | 7.250 | 10,416 | +0.16(+2.32%) |
Oct 11, 2018 | 7.077 | 7.114 | 7.077 | 7.086 | 1,680 | +0.03(+0.39%) |
Oct 10, 2018 | 7.068 | 7.177 | 7.059 | 7.059 | 8,156 | -0.01(-0.13%) |
Oct 09, 2018 | 7.013 | 7.159 | 7.013 | 7.068 | 13,938 | +0.01(+0.13%) |
Oct 08, 2018 | 7.068 | 7.168 | 7.041 | 7.059 | 14,875 | -0.01(-0.13%) |
Oct 05, 2018 | 7.132 | 7.205 | 7.022 | 7.068 | 35,636 | -0.06(-0.90%) |
Oct 04, 2018 | 7.433 | 7.491 | 7.132 | 7.132 | 17,058 | -0.33(-4.40%) |
Oct 03, 2018 | 7.396 | 7.460 | 7.332 | 7.460 | 5,489 | +0.13(+1.74%) |
Oct 02, 2018 | 7.533 | 7.533 | 7.332 | 7.332 | 10,835 | -0.15(-1.95%) |
Oct 01, 2018 | 7.533 | 7.632 | 7.478 | 7.478 | 11,233 | -0.07(-0.97%) |
Sep 28, 2018 | 7.250 | 7.551 | 7.250 | 7.551 | 10,197 | +0.35(+4.81%) |
Sep 27, 2018 | 7.396 | 7.396 | 7.205 | 7.205 | 12,352 | -0.18(-2.47%) |
Sep 26, 2018 | 7.396 | 7.470 | 7.201 | 7.387 | 7,289 | -0.01(-0.12%) |
Sep 25, 2018 | 7.433 | 7.487 | 7.104 | 7.396 | 30,127 | +0.06(+0.87%) |
Sep 24, 2018 | 7.214 | 7.483 | 7.086 | 7.332 | 9,658 | +0.14(+1.90%) |
Sep 21, 2018 | 7.323 | 7.387 | 7.114 | 7.196 | 74,343 | -0.13(-1.74%) |
Sep 20, 2018 | 7.050 | 7.417 | 7.050 | 7.323 | 19,034 | +0.32(+4.56%) |
Sep 19, 2018 | 7.177 | 7.287 | 6.931 | 7.004 | 44,383 | -0.19(-2.66%) |
Sep 18, 2018 | 7.332 | 7.422 | 7.123 | 7.196 | 45,401 | -0.11(-1.50%) |
Sep 17, 2018 | 7.798 | 7.798 | 7.296 | 7.305 | 53,926 | -0.46(-5.88%) |
Sep 14, 2018 | 8.637 | 8.637 | 7.752 | 7.761 | 62,610 | -0.89(-10.33%) |
Sep 13, 2018 | 8.801 | 8.837 | 8.573 | 8.655 | 34,558 | -0.15(-1.66%) |
Sep 12, 2018 | 8.910 | 8.910 | 8.600 | 8.801 | 16,566 | -0.09(-1.03%) |
Sep 11, 2018 | 8.728 | 8.928 | 8.518 | 8.892 | 29,212 | +0.06(+0.72%) |
Sep 10, 2018 | 8.481 | 8.828 | 8.343 | 8.828 | 28,071 | +0.30(+3.53%) |
Sep 07, 2018 | 8.244 | 8.564 | 8.144 | 8.527 | 36,075 | +0.27(+3.31%) |
Sep 06, 2018 | 8.299 | 8.359 | 8.226 | 8.253 | 42,156 | -0.05(-0.55%) |
Sep 05, 2018 | 8.308 | 8.481 | 8.199 | 8.299 | 44,216 | -0.10(-1.19%) |