Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.160 | 6.210 | 5.980 | 6.190 | 33,100 | +0.06(+0.98%) |
Nov 29, 2018 | 6.160 | 6.426 | 5.900 | 6.130 | 145,478 | -0.05(-0.81%) |
Nov 28, 2018 | 6.530 | 6.540 | 6.050 | 6.180 | 121,307 | -0.22(-3.44%) |
Nov 27, 2018 | 6.380 | 6.570 | 5.710 | 6.400 | 187,149 | -0.03(-0.47%) |
Nov 26, 2018 | 6.390 | 6.470 | 6.230 | 6.430 | 108,706 | -0.34(-5.02%) |
Nov 23, 2018 | 6.500 | 7.030 | 6.500 | 6.770 | 75,100 | +0.38(+5.95%) |
Nov 21, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.02(+0.31%) | |
Nov 20, 2018 | 6.280 | 6.730 | 6.150 | 6.370 | 62,621 | +0.08(+1.27%) |
Nov 19, 2018 | 7.000 | 7.050 | 6.250 | 6.290 | 113,903 | -0.66(-9.50%) |
Nov 16, 2018 | 6.980 | 7.110 | 6.630 | 6.950 | 143,200 | -0.09(-1.28%) |
Nov 15, 2018 | 6.760 | 7.180 | 6.510 | 7.040 | 42,597 | +0.24(+3.53%) |
Nov 14, 2018 | 6.970 | 7.080 | 6.588 | 6.800 | 72,723 | -0.03(-0.44%) |
Nov 13, 2018 | 6.870 | 7.110 | 6.700 | 6.830 | 95,856 | +0.28(+4.27%) |
Nov 12, 2018 | 7.150 | 7.228 | 6.170 | 6.550 | 99,527 | -0.57(-8.01%) |
Nov 09, 2018 | 7.750 | 7.850 | 7.010 | 7.120 | 105,000 | -0.71(-9.07%) |
Nov 08, 2018 | 7.720 | 7.975 | 7.250 | 7.830 | 163,357 | +0.27(+3.57%) |
Nov 07, 2018 | 7.090 | 7.750 | 6.910 | 7.560 | 195,532 | +0.51(+7.23%) |
Nov 06, 2018 | 6.500 | 7.090 | 6.480 | 7.050 | 103,565 | +0.55(+8.46%) |
Nov 05, 2018 | 6.920 | 7.227 | 6.260 | 6.500 | 102,319 | -0.39(-5.66%) |
Nov 02, 2018 | 6.240 | 7.300 | 6.240 | 6.890 | 129,500 | +0.64(+10.24%) |
Nov 01, 2018 | 5.900 | 6.277 | 5.900 | 6.250 | 69,872 | +0.39(+6.66%) |
Oct 31, 2018 | 5.830 | 6.060 | 5.700 | 5.860 | 209,308 | +0.12(+2.09%) |
Oct 30, 2018 | 5.800 | 6.100 | 5.620 | 5.740 | 171,802 | +0.03(+0.53%) |
Oct 29, 2018 | 5.910 | 6.120 | 5.660 | 5.710 | 59,781 | -0.13(-2.23%) |
Oct 26, 2018 | 6.000 | 6.300 | 5.650 | 5.840 | 128,200 | -0.14(-2.34%) |
Oct 25, 2018 | 5.900 | 6.480 | 5.829 | 5.980 | 119,663 | +0.19(+3.28%) |
Oct 24, 2018 | 6.680 | 6.890 | 5.750 | 5.790 | 252,234 | -0.82(-12.41%) |
Oct 23, 2018 | 7.450 | 7.520 | 6.540 | 6.610 | 212,602 | -0.97(-12.80%) |
Oct 22, 2018 | 8.750 | 8.850 | 7.260 | 7.580 | 309,839 | -1.26(-14.25%) |
Oct 19, 2018 | 8.470 | 9.700 | 8.470 | 8.840 | 238,700 | +0.53(+6.38%) |
Oct 18, 2018 | 8.290 | 8.531 | 7.830 | 8.310 | 171,512 | +0.31(+3.88%) |
Oct 17, 2018 | 8.070 | 8.329 | 7.900 | 8.000 | 138,447 | -0.09(-1.11%) |
Oct 16, 2018 | 8.480 | 8.650 | 7.810 | 8.090 | 193,781 | -0.33(-3.92%) |
Oct 15, 2018 | 8.990 | 9.030 | 8.300 | 8.420 | 142,105 | -0.64(-7.06%) |
Oct 12, 2018 | 10.11 | 10.25 | 8.900 | 9.060 | 145,300 | -0.86(-8.67%) |
Oct 11, 2018 | 9.900 | 10.20 | 9.544 | 9.920 | 102,839 | -0.20(-1.98%) |
Oct 10, 2018 | 10.21 | 10.47 | 9.914 | 10.12 | 53,868 | -0.10(-0.98%) |
Oct 09, 2018 | 10.01 | 10.68 | 9.618 | 10.22 | 66,345 | +0.22(+2.20%) |
Oct 08, 2018 | 10.81 | 10.81 | 9.320 | 10.00 | 263,047 | -0.91(-8.34%) |
Oct 05, 2018 | 10.65 | 12.03 | 10.25 | 10.91 | 126,300 | +0.26(+2.44%) |
Oct 04, 2018 | 11.30 | 12.32 | 10.25 | 10.65 | 151,476 | -0.69(-6.08%) |
Oct 03, 2018 | 11.05 | 12.69 | 10.94 | 11.34 | 226,086 | +0.29(+2.62%) |
Oct 02, 2018 | 11.80 | 12.00 | 9.940 | 11.05 | 458,548 | -0.50(-4.33%) |
Oct 01, 2018 | 8.690 | 11.72 | 8.620 | 11.55 | 623,148 | +3.01(+35.25%) |
Sep 28, 2018 | 8.230 | 8.710 | 8.060 | 8.540 | 138,800 | +0.14(+1.67%) |
Sep 27, 2018 | 7.340 | 9.390 | 7.265 | 8.400 | 584,505 | +1.25(+17.48%) |
Sep 26, 2018 | 7.330 | 7.776 | 7.029 | 7.150 | 128,240 | -0.06(-0.83%) |
Sep 25, 2018 | 6.820 | 7.800 | 6.170 | 7.210 | 267,691 | +0.43(+6.34%) |
Sep 24, 2018 | 7.710 | 8.010 | 6.710 | 6.780 | 185,231 | -0.82(-10.79%) |
Sep 21, 2018 | 8.100 | 8.312 | 7.295 | 7.600 | 725,200 | -0.47(-5.82%) |
Sep 20, 2018 | 7.990 | 8.760 | 7.800 | 8.070 | 144,368 | +0.26(+3.33%) |
Sep 19, 2018 | 8.680 | 8.720 | 7.510 | 7.810 | 238,465 | -0.91(-10.44%) |
Sep 18, 2018 | 8.810 | 9.100 | 8.655 | 8.720 | 51,850 | -0.10(-1.13%) |
Sep 17, 2018 | 9.100 | 9.539 | 7.860 | 8.820 | 212,012 | -0.27(-2.97%) |
Sep 14, 2018 | 9.700 | 10.29 | 9.000 | 9.090 | 98,100 | -0.61(-6.29%) |
Sep 13, 2018 | 9.700 | 10.00 | 9.560 | 9.700 | 91,169 | +0.15(+1.57%) |
Sep 12, 2018 | 11.09 | 11.36 | 9.260 | 9.550 | 164,489 | -1.51(-13.65%) |
Sep 11, 2018 | 11.22 | 11.56 | 11.00 | 11.06 | 79,654 | -0.24(-2.12%) |
Sep 10, 2018 | 12.20 | 12.20 | 11.21 | 11.30 | 56,336 | -0.70(-5.83%) |
Sep 07, 2018 | 11.19 | 12.14 | 11.12 | 12.00 | 181,000 | +0.81(+7.24%) |
Sep 06, 2018 | 11.51 | 11.80 | 11.15 | 11.19 | 44,151 | -0.28(-2.44%) |
Sep 05, 2018 | 11.64 | 12.21 | 11.16 | 11.47 | 47,139 | -0.19(-1.63%) |