Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.750 | 7.475 | 6.520 | 6.700 | 54,620 | +0.35(+5.51%) |
Dec 28, 2018 | 5.750 | 6.950 | 5.550 | 6.350 | 42,140 | +0.65(+11.40%) |
Dec 27, 2018 | 6.350 | 6.350 | 5.550 | 5.700 | 15,576 | -0.35(-5.79%) |
Dec 26, 2018 | 5.550 | 6.250 | 5.550 | 6.050 | 21,601 | +0.50(+9.01%) |
Dec 24, 2018 | 5.400 | 5.700 | 5.400 | 5.550 | 11,300 | +0.25(+4.72%) |
Dec 21, 2018 | 6.000 | 6.175 | 5.100 | 5.300 | 59,560 | -0.75(-12.40%) |
Dec 20, 2018 | 6.850 | 7.005 | 6.050 | 6.050 | 28,916 | -0.82(-11.88%) |
Dec 19, 2018 | 6.650 | 7.016 | 6.350 | 6.866 | 29,542 | +0.07(+0.97%) |
Dec 18, 2018 | 6.850 | 7.264 | 6.750 | 6.800 | 10,689 | -0.05(-0.73%) |
Dec 17, 2018 | 6.950 | 7.200 | 6.750 | 6.850 | 22,886 | -0.28(-3.86%) |
Dec 14, 2018 | 7.500 | 7.500 | 7.035 | 7.125 | 9,720 | -0.17(-2.40%) |
Dec 13, 2018 | 7.350 | 7.713 | 7.150 | 7.300 | 18,360 | +0.00(+0.00%) |
Dec 12, 2018 | 7.550 | 7.550 | 7.300 | 7.300 | 14,102 | -0.15(-2.01%) |
Dec 11, 2018 | 7.500 | 7.700 | 7.300 | 7.450 | 3,071 | +0.00(+0.00%) |
Dec 10, 2018 | 7.750 | 7.765 | 7.300 | 7.450 | 16,676 | -0.40(-5.10%) |
Dec 07, 2018 | 7.900 | 7.900 | 7.650 | 7.850 | 5,940 | -0.05(-0.58%) |
Dec 06, 2018 | 8.250 | 8.400 | 7.500 | 7.896 | 28,224 | -0.55(-6.56%) |
Dec 04, 2018 | 8.400 | 8.900 | 8.150 | 8.450 | 54,280 | -0.05(-0.59%) |
Dec 03, 2018 | 9.000 | 10.35 | 8.450 | 8.500 | 209,973 | +0.05(+0.59%) |
Nov 30, 2018 | 8.500 | 8.650 | 8.400 | 8.450 | 6,280 | -0.05(-0.59%) |
Nov 29, 2018 | 8.200 | 8.653 | 8.200 | 8.500 | 17,469 | +0.25(+3.03%) |
Nov 28, 2018 | 8.150 | 8.550 | 8.000 | 8.250 | 16,470 | -0.25(-2.94%) |
Nov 27, 2018 | 8.750 | 8.899 | 8.250 | 8.500 | 22,031 | -0.25(-2.86%) |
Nov 26, 2018 | 8.900 | 8.950 | 8.750 | 8.750 | 6,991 | -0.20(-2.23%) |
Nov 23, 2018 | 8.900 | 9.150 | 8.900 | 8.950 | 3,720 | -0.20(-2.19%) |
Nov 21, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.25(+2.81%) | |
Nov 20, 2018 | 8.950 | 9.450 | 8.650 | 8.900 | 20,241 | -0.55(-5.82%) |
Nov 19, 2018 | 9.850 | 9.900 | 9.300 | 9.450 | 12,918 | -0.10(-1.05%) |
Nov 16, 2018 | 9.150 | 9.900 | 9.150 | 9.550 | 10,940 | +0.30(+3.24%) |
Nov 15, 2018 | 9.350 | 9.800 | 9.200 | 9.250 | 22,497 | +0.25(+2.77%) |
Nov 14, 2018 | 9.550 | 9.900 | 8.850 | 9.001 | 24,937 | -0.55(-5.75%) |
Nov 13, 2018 | 9.600 | 9.900 | 9.500 | 9.550 | 26,229 | +0.05(+0.53%) |
Nov 12, 2018 | 9.450 | 10.15 | 9.450 | 9.500 | 9,268 | -0.05(-0.52%) |
Nov 09, 2018 | 10.15 | 10.15 | 9.350 | 9.550 | 19,820 | -0.45(-4.50%) |
Nov 08, 2018 | 10.35 | 10.35 | 9.608 | 10.00 | 33,681 | +0.35(+3.63%) |
Nov 07, 2018 | 9.850 | 9.900 | 9.500 | 9.650 | 12,883 | +0.20(+2.12%) |
Nov 06, 2018 | 9.750 | 10.10 | 9.300 | 9.450 | 19,404 | -0.30(-3.08%) |
Nov 05, 2018 | 10.30 | 10.30 | 9.500 | 9.750 | 33,599 | -0.30(-2.99%) |
Nov 02, 2018 | 9.700 | 10.35 | 9.700 | 10.05 | 48,720 | +0.40(+4.15%) |
Nov 01, 2018 | 8.700 | 10.05 | 8.700 | 9.650 | 93,186 | +0.85(+9.66%) |
Oct 31, 2018 | 8.700 | 9.100 | 8.600 | 8.800 | 20,667 | -0.20(-2.22%) |
Oct 30, 2018 | 9.650 | 9.800 | 8.500 | 9.000 | 44,400 | -0.60(-6.25%) |
Oct 29, 2018 | 9.550 | 10.75 | 9.550 | 9.600 | 52,371 | -0.40(-4.00%) |
Oct 26, 2018 | 9.850 | 11.20 | 9.850 | 10.00 | 135,460 | -0.10(-0.99%) |
Oct 25, 2018 | 9.900 | 10.35 | 9.750 | 10.10 | 34,161 | +0.10(+1.00%) |
Oct 24, 2018 | 9.700 | 10.75 | 9.500 | 10.00 | 49,456 | -0.85(-7.83%) |
Oct 23, 2018 | 9.550 | 11.25 | 9.000 | 10.85 | 206,671 | +0.35(+3.33%) |
Oct 22, 2018 | 10.55 | 11.75 | 9.600 | 10.50 | 215,992 | -2.50(-19.23%) |
Oct 19, 2018 | 19.20 | 19.45 | 11.75 | 13.00 | 2,284,180 | +0.30(+2.36%) |
Oct 18, 2018 | 8.500 | 14.65 | 8.050 | 12.70 | 695,722 | +4.25(+50.30%) |
Oct 17, 2018 | 7.550 | 9.400 | 7.450 | 8.450 | 131,225 | +1.25(+17.36%) |
Oct 16, 2018 | 7.100 | 7.500 | 7.100 | 7.200 | 6,370 | +0.02(+0.28%) |
Oct 15, 2018 | 7.100 | 7.400 | 7.050 | 7.180 | 5,678 | -0.06(-0.76%) |
Oct 12, 2018 | 7.250 | 8.125 | 7.150 | 7.235 | 55,920 | +0.19(+2.62%) |
Oct 11, 2018 | 6.950 | 7.245 | 6.950 | 7.050 | 7,072 | -0.05(-0.70%) |
Oct 10, 2018 | 7.350 | 7.500 | 7.100 | 7.100 | 9,741 | -0.25(-3.40%) |
Oct 09, 2018 | 7.800 | 7.800 | 7.150 | 7.350 | 7,300 | -0.20(-2.65%) |
Oct 08, 2018 | 8.050 | 8.320 | 7.200 | 7.550 | 26,958 | -0.70(-8.48%) |
Oct 05, 2018 | 8.400 | 8.450 | 8.100 | 8.250 | 7,720 | -0.05(-0.60%) |
Oct 04, 2018 | 8.650 | 8.750 | 8.100 | 8.300 | 10,695 | -0.20(-2.35%) |
Oct 03, 2018 | 8.250 | 8.500 | 8.100 | 8.500 | 9,894 | +0.25(+3.03%) |
Oct 02, 2018 | 8.500 | 8.500 | 8.150 | 8.250 | 8,152 | -0.31(-3.58%) |