Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.920 | 8.400 | 7.800 | 8.280 | 34,083 | +0.46(+5.94%) |
Nov 29, 2018 | 7.440 | 8.256 | 7.204 | 7.816 | 17,211 | +0.13(+1.75%) |
Nov 28, 2018 | 7.560 | 7.798 | 7.402 | 7.681 | 9,407 | +0.24(+3.24%) |
Nov 27, 2018 | 7.834 | 7.834 | 7.320 | 7.440 | 10,079 | -0.09(-1.23%) |
Nov 26, 2018 | 7.200 | 7.603 | 7.200 | 7.532 | 29,706 | +0.34(+4.79%) |
Nov 23, 2018 | 7.200 | 7.200 | 7.020 | 7.188 | 2,791 | +0.19(+2.73%) |
Nov 21, 2018 | 6.997 | 6.997 | 6.997 | 0 | +0.16(+2.32%) | |
Nov 20, 2018 | 7.200 | 7.200 | 6.720 | 6.839 | 7,897 | -0.18(-2.58%) |
Nov 19, 2018 | 6.720 | 7.140 | 6.600 | 7.020 | 11,037 | +0.18(+2.63%) |
Nov 16, 2018 | 6.960 | 7.920 | 6.600 | 6.840 | 20,575 | -0.12(-1.69%) |
Nov 15, 2018 | 6.600 | 6.966 | 6.600 | 6.958 | 11,461 | +0.60(+9.40%) |
Nov 14, 2018 | 6.360 | 6.840 | 6.360 | 6.360 | 3,624 | -0.17(-2.56%) |
Nov 13, 2018 | 6.398 | 6.948 | 6.398 | 6.527 | 2,747 | +0.16(+2.53%) |
Nov 12, 2018 | 6.360 | 6.634 | 6.356 | 6.366 | 3,640 | +0.01(+0.09%) |
Nov 09, 2018 | 7.320 | 7.320 | 6.360 | 6.360 | 25,125 | -0.79(-11.00%) |
Nov 08, 2018 | 7.320 | 7.656 | 6.960 | 7.146 | 25,383 | -0.53(-6.95%) |
Nov 07, 2018 | 7.680 | 8.040 | 7.320 | 7.680 | 2,936 | -0.19(-2.47%) |
Nov 06, 2018 | 7.680 | 8.219 | 7.342 | 7.874 | 6,288 | +0.20(+2.56%) |
Nov 05, 2018 | 7.800 | 7.907 | 7.560 | 7.678 | 4,939 | +0.12(+1.56%) |
Nov 02, 2018 | 7.800 | 8.280 | 7.200 | 7.560 | 10,941 | -0.12(-1.56%) |
Nov 01, 2018 | 7.620 | 7.920 | 7.466 | 7.680 | 2,492 | +0.23(+3.09%) |
Oct 31, 2018 | 7.200 | 7.666 | 7.199 | 7.450 | 5,181 | +0.22(+3.00%) |
Oct 30, 2018 | 7.800 | 7.800 | 7.087 | 7.232 | 7,472 | -0.33(-4.33%) |
Oct 29, 2018 | 7.084 | 8.003 | 7.084 | 7.560 | 10,605 | +0.24(+3.28%) |
Oct 26, 2018 | 7.920 | 8.040 | 7.080 | 7.320 | 32,500 | -0.36(-4.64%) |
Oct 25, 2018 | 7.952 | 8.040 | 7.560 | 7.676 | 4,675 | -0.26(-3.31%) |
Oct 24, 2018 | 7.830 | 8.039 | 7.830 | 7.939 | 9,774 | -0.34(-4.12%) |
Oct 23, 2018 | 9.000 | 9.000 | 7.320 | 8.280 | 22,591 | -0.41(-4.72%) |
Oct 22, 2018 | 9.600 | 9.719 | 8.412 | 8.690 | 35,220 | -0.43(-4.71%) |
Oct 19, 2018 | 8.160 | 9.240 | 7.560 | 9.120 | 80,766 | +0.96(+11.78%) |
Oct 18, 2018 | 7.560 | 8.760 | 7.085 | 8.159 | 80,782 | +0.81(+11.09%) |
Oct 17, 2018 | 7.200 | 7.920 | 6.660 | 7.344 | 122,350 | +0.05(+0.67%) |
Oct 16, 2018 | 7.740 | 7.740 | 6.994 | 7.295 | 30,089 | -0.24(-3.20%) |
Oct 15, 2018 | 7.680 | 7.896 | 7.200 | 7.536 | 23,577 | +0.22(+2.95%) |
Oct 12, 2018 | 6.960 | 7.920 | 6.600 | 7.320 | 110,775 | +1.32(+22.00%) |
Oct 11, 2018 | 9.336 | 9.336 | 5.400 | 6.000 | 79,835 | -2.98(-33.16%) |
Oct 10, 2018 | 9.000 | 9.121 | 8.760 | 8.977 | 5,643 | -0.14(-1.49%) |
Oct 09, 2018 | 9.840 | 9.953 | 8.969 | 9.113 | 24,823 | -0.83(-8.33%) |
Oct 08, 2018 | 10.08 | 10.44 | 9.847 | 9.941 | 1,351 | -0.38(-3.67%) |
Oct 05, 2018 | 10.80 | 10.80 | 9.960 | 10.32 | 4,933 | -0.36(-3.37%) |
Oct 04, 2018 | 10.20 | 10.76 | 10.20 | 10.68 | 2,221 | +0.24(+2.31%) |
Oct 03, 2018 | 10.20 | 10.44 | 10.08 | 10.44 | 5,073 | -0.00(-0.01%) |
Oct 02, 2018 | 9.960 | 10.56 | 9.960 | 10.44 | 2,908 | +0.25(+2.46%) |
Oct 01, 2018 | 10.20 | 10.68 | 9.840 | 10.19 | 4,965 | -0.25(-2.40%) |
Sep 28, 2018 | 11.04 | 11.04 | 10.44 | 10.44 | 2,891 | -0.47(-4.29%) |
Sep 27, 2018 | 10.80 | 11.07 | 10.78 | 10.91 | 6,180 | +0.21(+1.93%) |
Sep 26, 2018 | 10.80 | 11.04 | 10.56 | 10.70 | 2,338 | +0.20(+1.86%) |
Sep 25, 2018 | 10.73 | 10.92 | 10.44 | 10.51 | 8,138 | -0.17(-1.63%) |
Sep 24, 2018 | 11.04 | 11.04 | 10.20 | 10.68 | 5,965 | -0.36(-3.26%) |
Sep 21, 2018 | 11.10 | 11.40 | 10.68 | 11.04 | 4,408 | -0.06(-0.50%) |
Sep 20, 2018 | 11.16 | 11.37 | 10.94 | 11.10 | 3,993 | -0.06(-0.58%) |
Sep 19, 2018 | 11.67 | 11.67 | 10.94 | 11.16 | 2,266 | -0.12(-1.08%) |
Sep 18, 2018 | 10.44 | 11.40 | 10.44 | 11.28 | 11,596 | +0.60(+5.65%) |
Sep 17, 2018 | 10.80 | 10.83 | 10.44 | 10.68 | 7,150 | -0.12(-1.12%) |
Sep 14, 2018 | 10.80 | 10.80 | 10.56 | 10.80 | 4,600 | +0.00(+0.00%) |
Sep 13, 2018 | 10.79 | 11.07 | 10.56 | 10.80 | 8,516 | +0.01(+0.06%) |
Sep 12, 2018 | 10.92 | 11.07 | 10.79 | 10.79 | 9,094 | -0.06(-0.60%) |
Sep 11, 2018 | 11.40 | 11.40 | 10.85 | 10.86 | 7,125 | -0.50(-4.42%) |
Sep 10, 2018 | 11.76 | 11.76 | 11.05 | 11.36 | 8,480 | -0.28(-2.40%) |
Sep 07, 2018 | 11.76 | 11.88 | 11.52 | 11.64 | 4,316 | -0.18(-1.52%) |
Sep 06, 2018 | 11.76 | 11.88 | 11.76 | 11.82 | 8,392 | -0.03(-0.29%) |
Sep 05, 2018 | 12.48 | 12.48 | 11.76 | 11.85 | 10,594 | -0.39(-3.15%) |