Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.322 | 7.544 | 7.047 | 7.498 | 432,874 | +0.11(+1.55%) |
Nov 29, 2018 | 7.276 | 7.536 | 7.246 | 7.383 | 382,412 | +0.13(+1.79%) |
Nov 28, 2018 | 7.154 | 7.299 | 7.000 | 7.253 | 574,418 | +0.09(+1.28%) |
Nov 27, 2018 | 7.406 | 7.506 | 7.139 | 7.162 | 467,252 | -0.31(-4.10%) |
Nov 26, 2018 | 7.422 | 7.498 | 7.162 | 7.468 | 567,336 | +0.13(+1.77%) |
Nov 23, 2018 | 7.353 | 7.483 | 7.253 | 7.337 | 432,743 | -0.25(-3.33%) |
Nov 21, 2018 | 7.590 | 7.590 | 7.590 | 0 | +0.31(+4.31%) | |
Nov 20, 2018 | 7.881 | 7.881 | 7.192 | 7.276 | 915,097 | -0.72(-9.00%) |
Nov 19, 2018 | 7.835 | 8.149 | 7.743 | 7.995 | 429,133 | +0.23(+2.96%) |
Nov 16, 2018 | 7.850 | 7.965 | 7.659 | 7.766 | 298,907 | -0.07(-0.88%) |
Nov 15, 2018 | 7.674 | 7.942 | 7.613 | 7.835 | 273,368 | +0.11(+1.49%) |
Nov 14, 2018 | 8.103 | 8.103 | 7.590 | 7.720 | 532,874 | -0.08(-1.08%) |
Nov 13, 2018 | 7.957 | 8.118 | 7.751 | 7.804 | 385,851 | -0.18(-2.30%) |
Nov 12, 2018 | 8.615 | 8.891 | 7.973 | 7.988 | 787,620 | -0.47(-5.61%) |
Nov 09, 2018 | 8.049 | 8.485 | 8.049 | 8.462 | 790,988 | +0.24(+2.98%) |
Nov 08, 2018 | 7.919 | 8.592 | 7.743 | 8.217 | 1,021,572 | +0.64(+8.48%) |
Nov 07, 2018 | 7.475 | 7.797 | 7.445 | 7.575 | 1,217,799 | +0.46(+6.45%) |
Nov 06, 2018 | 7.070 | 7.401 | 7.070 | 7.116 | 437,826 | +0.05(+0.65%) |
Nov 05, 2018 | 6.909 | 7.085 | 6.741 | 7.070 | 995,122 | +0.26(+3.82%) |
Nov 02, 2018 | 6.886 | 6.909 | 6.649 | 6.810 | 459,667 | -0.06(-0.89%) |
Nov 01, 2018 | 6.894 | 6.978 | 6.695 | 6.871 | 554,796 | +0.02(+0.34%) |
Oct 31, 2018 | 6.863 | 7.016 | 6.764 | 6.848 | 594,144 | +0.08(+1.13%) |
Oct 30, 2018 | 6.886 | 6.978 | 6.710 | 6.771 | 398,011 | -0.18(-2.53%) |
Oct 29, 2018 | 7.131 | 7.345 | 6.909 | 6.947 | 375,987 | -0.15(-2.16%) |
Oct 26, 2018 | 7.177 | 7.337 | 7.077 | 7.100 | 317,336 | -0.17(-2.32%) |
Oct 25, 2018 | 7.108 | 7.307 | 7.047 | 7.269 | 373,919 | +0.20(+2.81%) |
Oct 24, 2018 | 7.299 | 7.406 | 7.062 | 7.070 | 799,430 | -0.25(-3.45%) |
Oct 23, 2018 | 7.666 | 7.666 | 7.299 | 7.322 | 836,442 | -0.47(-5.99%) |
Oct 22, 2018 | 7.934 | 8.003 | 7.666 | 7.789 | 300,471 | -0.20(-2.49%) |
Oct 19, 2018 | 8.057 | 8.355 | 7.957 | 7.988 | 466,855 | -0.08(-0.95%) |
Oct 18, 2018 | 8.041 | 8.137 | 7.888 | 8.064 | 324,302 | -0.08(-1.03%) |
Oct 17, 2018 | 8.340 | 8.379 | 8.103 | 8.149 | 395,478 | -0.24(-2.83%) |
Oct 16, 2018 | 8.462 | 8.493 | 8.284 | 8.386 | 284,741 | -0.05(-0.63%) |
Oct 15, 2018 | 8.317 | 8.512 | 8.256 | 8.439 | 227,560 | +0.08(+1.01%) |
Oct 12, 2018 | 8.500 | 8.569 | 8.210 | 8.355 | 311,324 | +0.02(+0.18%) |
Oct 11, 2018 | 8.485 | 8.707 | 8.294 | 8.340 | 416,969 | -0.21(-2.50%) |
Oct 10, 2018 | 8.807 | 8.891 | 8.535 | 8.554 | 342,055 | -0.28(-3.20%) |
Oct 09, 2018 | 8.738 | 8.980 | 8.653 | 8.837 | 406,501 | +0.11(+1.32%) |
Oct 08, 2018 | 8.653 | 8.960 | 8.615 | 8.722 | 354,218 | +0.02(+0.26%) |
Oct 05, 2018 | 8.891 | 8.891 | 8.615 | 8.699 | 272,245 | -0.16(-1.81%) |
Oct 04, 2018 | 8.761 | 8.952 | 8.631 | 8.860 | 548,964 | +0.08(+0.96%) |
Oct 03, 2018 | 8.585 | 8.875 | 8.508 | 8.776 | 324,822 | +0.24(+2.78%) |
Oct 02, 2018 | 8.539 | 8.661 | 8.324 | 8.539 | 320,419 | +0.01(+0.09%) |
Oct 01, 2018 | 8.386 | 8.646 | 8.317 | 8.531 | 297,228 | +0.21(+2.58%) |
Sep 28, 2018 | 8.355 | 8.531 | 8.294 | 8.317 | 200,883 | -0.07(-0.82%) |
Sep 27, 2018 | 8.179 | 8.455 | 8.049 | 8.386 | 504,598 | +0.26(+3.20%) |
Sep 26, 2018 | 8.256 | 8.286 | 8.118 | 8.126 | 357,856 | -0.16(-1.94%) |
Sep 25, 2018 | 8.332 | 8.393 | 8.225 | 8.286 | 291,305 | -0.02(-0.18%) |
Sep 24, 2018 | 8.432 | 8.623 | 8.240 | 8.302 | 427,022 | -0.10(-1.18%) |
Sep 21, 2018 | 8.500 | 8.531 | 8.225 | 8.401 | 1,482,253 | -0.07(-0.81%) |
Sep 20, 2018 | 8.646 | 8.676 | 8.378 | 8.470 | 327,639 | -0.15(-1.69%) |
Sep 19, 2018 | 8.263 | 8.646 | 8.225 | 8.615 | 522,616 | +0.31(+3.68%) |
Sep 18, 2018 | 8.240 | 8.485 | 8.225 | 8.309 | 443,058 | +0.08(+1.02%) |
Sep 17, 2018 | 8.462 | 8.531 | 8.217 | 8.225 | 756,324 | -0.21(-2.45%) |
Sep 14, 2018 | 8.661 | 8.715 | 8.401 | 8.432 | 868,231 | -0.24(-2.82%) |
Sep 13, 2018 | 9.013 | 9.035 | 8.569 | 8.676 | 787,219 | -0.34(-3.82%) |
Sep 12, 2018 | 8.998 | 9.243 | 8.960 | 9.021 | 1,161,587 | +0.09(+1.03%) |
Sep 11, 2018 | 10.07 | 10.07 | 8.784 | 8.929 | 2,781,652 | -2.01(-18.39%) |
Sep 10, 2018 | 10.97 | 11.04 | 10.77 | 10.94 | 246,308 | +0.04(+0.35%) |
Sep 07, 2018 | 10.91 | 11.02 | 10.65 | 10.90 | 584,876 | -0.14(-1.25%) |
Sep 06, 2018 | 11.53 | 11.53 | 11.00 | 11.04 | 343,771 | -0.52(-4.50%) |
Sep 05, 2018 | 11.61 | 11.68 | 11.42 | 11.56 | 208,623 | -0.02(-0.20%) |