Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.770 | 8.020 | 7.750 | 7.760 | 183,900 | -0.13(-1.65%) |
Dec 28, 2018 | 7.750 | 7.890 | 7.690 | 7.890 | 135,400 | +0.18(+2.40%) |
Dec 27, 2018 | 7.612 | 7.740 | 7.570 | 7.705 | 159,421 | -0.01(-0.13%) |
Dec 26, 2018 | 7.548 | 7.760 | 7.500 | 7.715 | 75,344 | +0.12(+1.58%) |
Dec 24, 2018 | 7.540 | 7.770 | 7.540 | 7.595 | 42,200 | +0.06(+0.86%) |
Dec 21, 2018 | 7.638 | 7.638 | 7.500 | 7.530 | 81,200 | -0.17(-2.27%) |
Dec 20, 2018 | 7.770 | 7.800 | 7.650 | 7.705 | 76,561 | -0.20(-2.53%) |
Dec 19, 2018 | 7.840 | 8.000 | 7.800 | 7.905 | 63,250 | +0.06(+0.76%) |
Dec 18, 2018 | 7.825 | 7.920 | 7.760 | 7.845 | 120,002 | -0.05(-0.63%) |
Dec 17, 2018 | 7.970 | 7.980 | 7.860 | 7.895 | 90,924 | -0.07(-0.88%) |
Dec 14, 2018 | 7.940 | 7.980 | 7.920 | 7.965 | 82,100 | -0.00(-0.06%) |
Dec 13, 2018 | 7.938 | 8.020 | 7.930 | 7.970 | 173,029 | -0.09(-1.18%) |
Dec 12, 2018 | 8.050 | 8.200 | 8.030 | 8.065 | 56,244 | -0.02(-0.19%) |
Dec 11, 2018 | 8.080 | 8.120 | 8.010 | 8.080 | 304,342 | -0.04(-0.55%) |
Dec 10, 2018 | 8.135 | 8.194 | 8.060 | 8.125 | 104,777 | -0.05(-0.67%) |
Dec 07, 2018 | 8.300 | 8.300 | 8.150 | 8.180 | 51,500 | +0.02(+0.18%) |
Dec 06, 2018 | 8.130 | 8.190 | 8.010 | 8.165 | 116,914 | -0.09(-1.03%) |
Dec 04, 2018 | 8.388 | 8.396 | 8.250 | 8.250 | 145,800 | -0.24(-2.88%) |
Dec 03, 2018 | 8.470 | 8.530 | 8.470 | 8.495 | 75,924 | +0.33(+4.11%) |
Nov 30, 2018 | 8.140 | 8.190 | 8.120 | 8.160 | 48,100 | -0.12(-1.51%) |
Nov 29, 2018 | 8.185 | 8.320 | 8.140 | 8.285 | 58,731 | +0.09(+1.04%) |
Nov 28, 2018 | 8.110 | 8.200 | 7.980 | 8.200 | 138,985 | +0.08(+0.99%) |
Nov 27, 2018 | 8.048 | 8.230 | 8.037 | 8.120 | 176,849 | -0.08(-0.98%) |
Nov 26, 2018 | 8.148 | 8.220 | 8.132 | 8.200 | 80,536 | +0.06(+0.74%) |
Nov 23, 2018 | 8.181 | 8.220 | 8.100 | 8.140 | 134,400 | -0.37(-4.29%) |
Nov 21, 2018 | 8.505 | 8.505 | 8.505 | 0 | +0.34(+4.16%) | |
Nov 20, 2018 | 8.210 | 8.230 | 8.140 | 8.165 | 81,279 | -0.12(-1.39%) |
Nov 19, 2018 | 8.280 | 8.410 | 8.250 | 8.280 | 157,013 | -0.17(-2.01%) |
Nov 16, 2018 | 8.390 | 8.480 | 8.390 | 8.450 | 52,600 | +0.09(+1.08%) |
Nov 15, 2018 | 8.150 | 8.420 | 8.150 | 8.360 | 55,413 | +0.23(+2.83%) |
Nov 14, 2018 | 7.992 | 8.170 | 7.990 | 8.130 | 58,459 | +0.23(+2.91%) |
Nov 13, 2018 | 7.930 | 8.100 | 7.845 | 7.900 | 70,755 | -0.34(-4.18%) |
Nov 12, 2018 | 8.350 | 8.362 | 8.240 | 8.245 | 55,523 | -0.13(-1.55%) |
Nov 09, 2018 | 8.340 | 8.470 | 8.290 | 8.375 | 25,200 | -0.05(-0.59%) |
Nov 08, 2018 | 8.510 | 8.525 | 8.390 | 8.425 | 38,580 | -0.18(-2.15%) |
Nov 07, 2018 | 8.585 | 8.700 | 8.500 | 8.610 | 57,317 | +0.02(+0.23%) |
Nov 06, 2018 | 8.540 | 8.660 | 8.490 | 8.590 | 56,627 | +0.07(+0.82%) |
Nov 05, 2018 | 8.511 | 8.550 | 8.485 | 8.520 | 35,652 | +0.12(+1.49%) |
Nov 02, 2018 | 8.470 | 8.470 | 8.340 | 8.395 | 61,100 | -0.08(-0.89%) |
Nov 01, 2018 | 8.500 | 8.500 | 8.420 | 8.470 | 66,106 | -0.19(-2.19%) |
Oct 31, 2018 | 8.590 | 8.735 | 8.590 | 8.660 | 32,673 | +0.20(+2.36%) |
Oct 30, 2018 | 8.342 | 8.490 | 8.342 | 8.460 | 46,341 | +0.01(+0.12%) |
Oct 29, 2018 | 8.470 | 8.500 | 8.388 | 8.450 | 58,327 | -0.09(-1.00%) |
Oct 26, 2018 | 8.382 | 8.590 | 8.365 | 8.535 | 33,400 | -0.05(-0.61%) |
Oct 25, 2018 | 8.550 | 8.610 | 8.550 | 8.587 | 31,762 | +0.03(+0.32%) |
Oct 24, 2018 | 8.654 | 8.766 | 8.530 | 8.560 | 21,539 | -0.10(-1.15%) |
Oct 23, 2018 | 8.665 | 8.700 | 8.600 | 8.660 | 24,919 | -0.33(-3.67%) |
Oct 22, 2018 | 9.020 | 9.130 | 8.950 | 8.990 | 30,321 | +0.02(+0.17%) |
Oct 19, 2018 | 9.020 | 9.037 | 8.950 | 8.975 | 29,900 | +0.06(+0.67%) |
Oct 18, 2018 | 8.930 | 9.110 | 8.880 | 8.915 | 23,728 | -0.06(-0.67%) |
Oct 17, 2018 | 8.914 | 9.010 | 8.900 | 8.975 | 15,188 | +0.03(+0.28%) |
Oct 16, 2018 | 8.936 | 9.000 | 8.920 | 8.950 | 27,984 | -0.05(-0.56%) |
Oct 15, 2018 | 8.965 | 9.000 | 8.910 | 9.000 | 25,797 | -0.05(-0.61%) |
Oct 12, 2018 | 9.053 | 9.090 | 9.000 | 9.055 | 49,200 | -0.09(-0.98%) |
Oct 11, 2018 | 9.205 | 9.210 | 9.090 | 9.145 | 17,718 | -0.37(-3.89%) |
Oct 10, 2018 | 9.590 | 9.630 | 9.430 | 9.515 | 25,134 | +0.09(+0.90%) |
Oct 09, 2018 | 9.405 | 9.460 | 9.385 | 9.430 | 18,201 | +0.04(+0.43%) |
Oct 08, 2018 | 9.400 | 9.400 | 9.310 | 9.390 | 13,273 | -0.16(-1.68%) |
Oct 05, 2018 | 9.640 | 9.640 | 9.510 | 9.550 | 12,900 | -0.11(-1.14%) |
Oct 04, 2018 | 9.710 | 9.730 | 9.640 | 9.660 | 12,799 | -0.08(-0.82%) |
Oct 03, 2018 | 9.739 | 9.770 | 9.700 | 9.740 | 53,344 | -0.07(-0.76%) |
Oct 02, 2018 | 9.750 | 9.900 | 9.730 | 9.815 | 13,580 | +0.12(+1.24%) |