Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.710 | 7.800 | 7.665 | 7.800 | 97,700 | +0.09(+1.17%) |
Dec 28, 2018 | 7.790 | 7.830 | 7.460 | 7.710 | 138,400 | +0.09(+1.18%) |
Dec 27, 2018 | 7.390 | 7.800 | 7.310 | 7.620 | 123,092 | +0.12(+1.60%) |
Dec 26, 2018 | 7.110 | 7.560 | 6.950 | 7.500 | 206,972 | +0.47(+6.69%) |
Dec 24, 2018 | 7.200 | 7.520 | 6.980 | 7.030 | 309,200 | -0.24(-3.30%) |
Dec 21, 2018 | 7.360 | 7.560 | 7.220 | 7.270 | 81,700 | -0.17(-2.28%) |
Dec 20, 2018 | 7.390 | 7.650 | 7.270 | 7.440 | 165,257 | +0.04(+0.54%) |
Dec 19, 2018 | 7.220 | 7.608 | 7.220 | 7.400 | 107,177 | +0.16(+2.21%) |
Dec 18, 2018 | 7.470 | 7.750 | 7.240 | 7.240 | 101,036 | -0.23(-3.08%) |
Dec 17, 2018 | 7.300 | 7.715 | 7.120 | 7.470 | 173,331 | +0.10(+1.36%) |
Dec 14, 2018 | 7.360 | 7.600 | 7.310 | 7.370 | 186,300 | -0.09(-1.21%) |
Dec 13, 2018 | 7.420 | 7.690 | 7.420 | 7.460 | 105,809 | +0.11(+1.50%) |
Dec 12, 2018 | 7.070 | 7.650 | 7.070 | 7.350 | 103,860 | +0.36(+5.15%) |
Dec 11, 2018 | 7.170 | 7.200 | 6.930 | 6.990 | 51,162 | -0.12(-1.69%) |
Dec 10, 2018 | 7.080 | 7.280 | 7.080 | 7.110 | 62,750 | +0.11(+1.57%) |
Dec 07, 2018 | 7.550 | 7.685 | 6.710 | 7.000 | 143,600 | -0.52(-6.91%) |
Dec 06, 2018 | 7.590 | 7.989 | 7.440 | 7.520 | 89,657 | -0.29(-3.71%) |
Dec 04, 2018 | 7.690 | 8.270 | 7.690 | 7.810 | 178,100 | +0.06(+0.77%) |
Dec 03, 2018 | 7.323 | 7.910 | 7.323 | 7.750 | 104,682 | +0.51(+7.04%) |
Nov 30, 2018 | 7.270 | 7.360 | 7.200 | 7.240 | 109,800 | -0.02(-0.28%) |
Nov 29, 2018 | 7.080 | 7.350 | 7.080 | 7.260 | 52,478 | +0.17(+2.40%) |
Nov 28, 2018 | 7.150 | 7.150 | 6.910 | 7.090 | 149,143 | -0.06(-0.84%) |
Nov 27, 2018 | 7.410 | 7.424 | 7.080 | 7.150 | 54,962 | -0.25(-3.38%) |
Nov 26, 2018 | 7.560 | 7.700 | 7.400 | 7.400 | 165,288 | -0.09(-1.20%) |
Nov 23, 2018 | 7.500 | 7.590 | 7.420 | 7.490 | 39,200 | +0.07(+0.94%) |
Nov 21, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) | |
Nov 20, 2018 | 7.520 | 7.565 | 7.360 | 7.440 | 97,547 | -0.15(-1.98%) |
Nov 19, 2018 | 7.580 | 7.720 | 7.540 | 7.590 | 143,706 | -0.06(-0.78%) |
Nov 16, 2018 | 7.630 | 7.760 | 7.630 | 7.650 | 84,500 | -0.09(-1.16%) |
Nov 15, 2018 | 7.740 | 7.975 | 7.740 | 7.740 | 113,879 | -0.05(-0.64%) |
Nov 14, 2018 | 8.070 | 8.190 | 7.670 | 7.790 | 61,832 | -0.25(-3.11%) |
Nov 13, 2018 | 8.060 | 8.190 | 7.980 | 8.040 | 149,538 | +0.04(+0.50%) |
Nov 12, 2018 | 7.850 | 8.000 | 7.770 | 8.000 | 71,288 | +0.13(+1.65%) |
Nov 09, 2018 | 8.010 | 8.200 | 7.780 | 7.870 | 72,100 | -0.33(-4.02%) |
Nov 08, 2018 | 8.350 | 8.350 | 8.000 | 8.200 | 131,147 | -0.21(-2.50%) |
Nov 07, 2018 | 8.100 | 8.550 | 7.730 | 8.410 | 86,197 | +0.41(+5.13%) |
Nov 06, 2018 | 8.285 | 8.285 | 7.800 | 8.000 | 6,812 | -0.17(-2.08%) |
Nov 05, 2018 | 8.130 | 8.280 | 8.050 | 8.170 | 52,368 | -0.01(-0.12%) |
Nov 02, 2018 | 8.400 | 8.505 | 7.604 | 8.180 | 50,500 | +0.12(+1.49%) |
Nov 01, 2018 | 8.050 | 8.270 | 7.980 | 8.060 | 111,102 | -0.09(-1.10%) |
Oct 31, 2018 | 7.820 | 8.260 | 7.820 | 8.150 | 33,455 | +0.35(+4.49%) |
Oct 30, 2018 | 7.850 | 8.230 | 7.680 | 7.800 | 57,431 | -0.14(-1.76%) |
Oct 29, 2018 | 8.030 | 8.390 | 7.830 | 7.940 | 51,600 | -0.26(-3.17%) |
Oct 26, 2018 | 7.780 | 8.500 | 7.780 | 8.200 | 114,100 | +0.22(+2.76%) |
Oct 25, 2018 | 7.530 | 8.040 | 7.530 | 7.980 | 25,769 | +0.36(+4.72%) |
Oct 24, 2018 | 7.820 | 7.980 | 7.610 | 7.620 | 79,016 | -0.22(-2.81%) |
Oct 23, 2018 | 7.780 | 7.950 | 7.590 | 7.840 | 209,676 | -0.10(-1.26%) |
Oct 22, 2018 | 8.000 | 8.200 | 7.860 | 7.940 | 29,885 | +0.14(+1.79%) |
Oct 19, 2018 | 8.190 | 8.400 | 7.800 | 7.800 | 18,300 | -0.33(-4.06%) |
Oct 18, 2018 | 8.850 | 8.850 | 8.070 | 8.130 | 53,347 | -0.82(-9.16%) |
Oct 17, 2018 | 8.860 | 9.270 | 8.840 | 8.950 | 81,907 | +0.09(+1.02%) |
Oct 16, 2018 | 8.550 | 8.960 | 8.510 | 8.860 | 73,818 | +0.24(+2.78%) |
Oct 15, 2018 | 8.480 | 8.700 | 8.190 | 8.620 | 45,870 | +0.14(+1.65%) |
Oct 12, 2018 | 8.460 | 8.800 | 8.270 | 8.480 | 49,800 | +0.17(+2.05%) |
Oct 11, 2018 | 8.240 | 8.445 | 7.600 | 8.310 | 181,652 | -0.15(-1.77%) |
Oct 10, 2018 | 8.640 | 8.845 | 8.300 | 8.460 | 233,549 | -0.24(-2.76%) |
Oct 09, 2018 | 9.700 | 9.700 | 8.620 | 8.700 | 153,894 | -1.08(-11.04%) |
Oct 08, 2018 | 8.570 | 9.780 | 8.420 | 9.780 | 177,918 | +1.20(+13.99%) |
Oct 05, 2018 | 8.610 | 8.690 | 8.180 | 8.580 | 131,700 | +0.09(+1.06%) |
Oct 04, 2018 | 8.450 | 8.640 | 8.300 | 8.490 | 41,663 | +0.01(+0.12%) |
Oct 03, 2018 | 8.910 | 8.950 | 8.420 | 8.480 | 39,297 | -0.40(-4.50%) |
Oct 02, 2018 | 8.680 | 8.900 | 8.230 | 8.880 | 333,121 | +0.08(+0.91%) |