Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.170 | 7.890 | 7.050 | 7.750 | 43,400 | +0.56(+7.79%) |
Dec 28, 2018 | 7.310 | 7.310 | 6.820 | 7.190 | 78,600 | -0.09(-1.24%) |
Dec 27, 2018 | 8.040 | 8.040 | 6.670 | 7.280 | 121,248 | -0.81(-10.01%) |
Dec 26, 2018 | 8.000 | 8.190 | 7.670 | 8.090 | 33,042 | +0.17(+2.15%) |
Dec 24, 2018 | 8.020 | 8.020 | 7.480 | 7.920 | 9,200 | +0.04(+0.51%) |
Dec 21, 2018 | 7.730 | 8.075 | 7.660 | 7.880 | 946,600 | +0.00(+0.00%) |
Dec 20, 2018 | 7.830 | 7.920 | 7.640 | 7.880 | 155,668 | -0.05(-0.63%) |
Dec 19, 2018 | 7.890 | 8.110 | 7.785 | 7.930 | 129,460 | -0.01(-0.13%) |
Dec 18, 2018 | 7.990 | 8.005 | 7.470 | 7.940 | 96,436 | -0.03(-0.38%) |
Dec 17, 2018 | 7.910 | 8.000 | 7.420 | 7.970 | 62,854 | -0.02(-0.25%) |
Dec 14, 2018 | 7.750 | 8.050 | 7.530 | 7.990 | 101,500 | -0.05(-0.62%) |
Dec 13, 2018 | 8.000 | 8.125 | 7.540 | 8.040 | 35,864 | -0.11(-1.35%) |
Dec 12, 2018 | 8.140 | 8.290 | 7.150 | 8.150 | 87,229 | +0.03(+0.37%) |
Dec 11, 2018 | 8.000 | 8.480 | 7.467 | 8.120 | 47,177 | +0.27(+3.44%) |
Dec 10, 2018 | 7.900 | 8.010 | 7.295 | 7.850 | 52,240 | +0.01(+0.13%) |
Dec 07, 2018 | 7.600 | 8.240 | 7.370 | 7.840 | 71,300 | +0.22(+2.89%) |
Dec 06, 2018 | 7.990 | 8.500 | 7.550 | 7.620 | 217,535 | -0.58(-7.07%) |
Dec 04, 2018 | 8.810 | 9.450 | 8.000 | 8.200 | 236,100 | -0.63(-7.13%) |
Dec 03, 2018 | 7.750 | 9.748 | 7.190 | 8.830 | 105,511 | +0.95(+12.06%) |
Nov 30, 2018 | 6.960 | 8.000 | 6.960 | 7.880 | 50,900 | +0.88(+12.57%) |
Nov 29, 2018 | 6.840 | 7.140 | 6.570 | 7.000 | 41,425 | +0.19(+2.79%) |
Nov 28, 2018 | 6.210 | 7.000 | 6.210 | 6.810 | 30,674 | +0.56(+8.96%) |
Nov 27, 2018 | 7.100 | 7.200 | 6.250 | 6.250 | 94,218 | -0.81(-11.47%) |
Nov 26, 2018 | 7.770 | 8.140 | 6.950 | 7.060 | 35,969 | -0.34(-4.59%) |
Nov 23, 2018 | 6.950 | 8.100 | 6.950 | 7.400 | 22,500 | +0.70(+10.45%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.43(-6.03%) | |
Nov 20, 2018 | 7.000 | 7.500 | 7.000 | 7.130 | 21,036 | +0.13(+1.86%) |
Nov 19, 2018 | 7.450 | 7.780 | 6.950 | 7.000 | 32,490 | -0.53(-7.04%) |
Nov 16, 2018 | 7.560 | 8.000 | 7.480 | 7.530 | 42,300 | -0.03(-0.40%) |
Nov 15, 2018 | 7.580 | 8.095 | 7.360 | 7.560 | 36,073 | +0.01(+0.13%) |
Nov 14, 2018 | 7.000 | 8.100 | 6.700 | 7.550 | 46,730 | -0.11(-1.44%) |
Nov 13, 2018 | 8.630 | 8.670 | 7.035 | 7.660 | 59,606 | -0.86(-10.09%) |
Nov 12, 2018 | 8.700 | 8.800 | 8.210 | 8.520 | 53,336 | -0.08(-0.93%) |
Nov 09, 2018 | 8.580 | 8.900 | 8.415 | 8.600 | 4,100 | -0.10(-1.15%) |
Nov 08, 2018 | 8.590 | 9.000 | 8.300 | 8.700 | 12,954 | -0.12(-1.36%) |
Nov 07, 2018 | 8.860 | 8.860 | 8.310 | 8.820 | 7,493 | -0.03(-0.34%) |
Nov 06, 2018 | 8.740 | 8.900 | 8.290 | 8.850 | 22,515 | +0.15(+1.72%) |
Nov 05, 2018 | 8.690 | 8.780 | 8.200 | 8.700 | 12,367 | +0.02(+0.23%) |
Nov 02, 2018 | 8.810 | 8.830 | 8.610 | 8.680 | 7,100 | -0.07(-0.80%) |
Nov 01, 2018 | 8.740 | 8.970 | 8.456 | 8.750 | 23,056 | +0.05(+0.57%) |
Oct 31, 2018 | 8.760 | 8.990 | 8.170 | 8.700 | 16,007 | -0.01(-0.11%) |
Oct 30, 2018 | 8.390 | 9.040 | 8.390 | 8.710 | 79,087 | +0.40(+4.81%) |
Oct 29, 2018 | 8.460 | 8.500 | 8.150 | 8.310 | 91,819 | -0.19(-2.24%) |
Oct 26, 2018 | 8.750 | 8.900 | 8.250 | 8.500 | 71,600 | -0.51(-5.66%) |
Oct 25, 2018 | 8.750 | 9.140 | 8.250 | 9.010 | 102,794 | +1.01(+12.62%) |
Oct 24, 2018 | 8.840 | 8.840 | 7.300 | 8.000 | 86,048 | -0.88(-9.91%) |
Oct 23, 2018 | 9.200 | 9.200 | 8.601 | 8.880 | 66,360 | -0.32(-3.48%) |
Oct 22, 2018 | 9.190 | 9.400 | 8.560 | 9.200 | 152,036 | +0.17(+1.88%) |
Oct 19, 2018 | 8.160 | 9.900 | 8.060 | 9.030 | 351,900 | +0.88(+10.80%) |