Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.290 | 7.580 | 7.250 | 7.580 | 9,400 | +0.30(+4.12%) |
Dec 28, 2018 | 6.770 | 7.550 | 6.770 | 7.280 | 38,300 | +0.49(+7.22%) |
Dec 27, 2018 | 7.420 | 7.490 | 6.770 | 6.790 | 40,235 | -0.70(-9.35%) |
Dec 26, 2018 | 7.550 | 7.840 | 7.430 | 7.490 | 14,238 | -0.10(-1.32%) |
Dec 24, 2018 | 7.350 | 7.590 | 7.270 | 7.590 | 8,900 | +0.28(+3.83%) |
Dec 21, 2018 | 7.390 | 7.590 | 7.250 | 7.310 | 29,800 | -0.24(-3.18%) |
Dec 20, 2018 | 8.100 | 8.200 | 7.300 | 7.550 | 65,698 | -0.46(-5.74%) |
Dec 19, 2018 | 7.950 | 8.140 | 7.705 | 8.010 | 30,913 | -0.01(-0.12%) |
Dec 18, 2018 | 7.800 | 8.360 | 7.800 | 8.020 | 10,407 | +0.22(+2.82%) |
Dec 17, 2018 | 8.190 | 8.190 | 7.650 | 7.800 | 19,533 | -0.08(-1.02%) |
Dec 14, 2018 | 8.260 | 8.520 | 7.880 | 7.880 | 14,800 | -0.49(-5.85%) |
Dec 13, 2018 | 8.860 | 8.930 | 8.280 | 8.370 | 41,416 | +0.10(+1.21%) |
Dec 12, 2018 | 8.530 | 10.25 | 8.270 | 8.270 | 77,701 | -0.08(-0.96%) |
Dec 11, 2018 | 8.190 | 8.350 | 7.840 | 8.350 | 20,347 | +0.43(+5.43%) |
Dec 10, 2018 | 8.250 | 8.250 | 7.895 | 7.920 | 25,712 | -0.16(-1.98%) |
Dec 07, 2018 | 7.690 | 8.160 | 7.670 | 8.080 | 32,500 | +0.36(+4.66%) |
Dec 06, 2018 | 7.880 | 8.030 | 7.560 | 7.720 | 19,294 | -0.50(-6.08%) |
Dec 04, 2018 | 8.270 | 8.330 | 8.140 | 8.220 | 9,900 | +0.07(+0.86%) |
Dec 03, 2018 | 8.150 | 8.290 | 7.950 | 8.150 | 25,106 | +0.31(+3.95%) |
Nov 30, 2018 | 7.750 | 7.970 | 7.420 | 7.840 | 21,600 | +0.05(+0.64%) |
Nov 29, 2018 | 8.100 | 8.170 | 7.670 | 7.790 | 16,244 | -0.21(-2.62%) |
Nov 28, 2018 | 8.240 | 8.340 | 7.880 | 8.000 | 33,687 | -0.16(-1.96%) |
Nov 27, 2018 | 8.250 | 8.250 | 8.010 | 8.160 | 14,315 | -0.05(-0.61%) |
Nov 26, 2018 | 8.190 | 8.380 | 8.100 | 8.210 | 26,658 | +0.10(+1.23%) |
Nov 23, 2018 | 7.900 | 8.210 | 7.800 | 8.110 | 10,600 | +0.00(+0.00%) |
Nov 21, 2018 | 8.110 | 8.110 | 8.110 | 0 | +0.26(+3.31%) | |
Nov 20, 2018 | 7.720 | 7.860 | 7.710 | 7.850 | 9,094 | -0.16(-2.00%) |
Nov 19, 2018 | 7.970 | 8.090 | 7.520 | 8.010 | 44,496 | +0.07(+0.88%) |
Nov 16, 2018 | 7.460 | 7.970 | 7.460 | 7.940 | 49,400 | +0.40(+5.31%) |
Nov 15, 2018 | 7.380 | 7.790 | 7.340 | 7.540 | 22,244 | +0.35(+4.87%) |
Nov 14, 2018 | 8.030 | 8.030 | 7.040 | 7.190 | 60,346 | -0.71(-8.99%) |
Nov 13, 2018 | 7.770 | 8.110 | 7.770 | 7.900 | 30,711 | +0.08(+1.02%) |
Nov 12, 2018 | 7.650 | 7.990 | 7.650 | 7.820 | 87,382 | +0.06(+0.77%) |
Nov 09, 2018 | 7.540 | 7.820 | 7.540 | 7.760 | 54,700 | +0.23(+3.05%) |
Nov 08, 2018 | 7.480 | 8.200 | 7.210 | 7.530 | 83,356 | -0.09(-1.18%) |
Nov 07, 2018 | 7.450 | 7.710 | 7.450 | 7.620 | 23,053 | +0.18(+2.42%) |
Nov 06, 2018 | 8.360 | 8.660 | 7.211 | 7.440 | 87,965 | -0.61(-7.58%) |
Nov 05, 2018 | 8.440 | 8.870 | 7.750 | 8.050 | 45,908 | -0.32(-3.82%) |
Nov 02, 2018 | 7.670 | 8.370 | 7.610 | 8.370 | 66,200 | +0.80(+10.57%) |
Nov 01, 2018 | 7.380 | 7.710 | 7.100 | 7.570 | 22,456 | +0.24(+3.27%) |
Oct 31, 2018 | 7.160 | 7.430 | 6.810 | 7.330 | 20,109 | +0.32(+4.56%) |
Oct 30, 2018 | 6.600 | 7.230 | 5.223 | 7.010 | 20,345 | -0.09(-1.27%) |
Oct 29, 2018 | 7.080 | 7.230 | 6.810 | 7.100 | 25,629 | +0.03(+0.42%) |
Oct 26, 2018 | 7.070 | 7.080 | 6.810 | 7.070 | 22,500 | +0.20(+2.91%) |
Oct 25, 2018 | 7.050 | 7.100 | 6.870 | 6.870 | 22,348 | -0.01(-0.15%) |
Oct 24, 2018 | 7.030 | 7.240 | 6.820 | 6.880 | 26,690 | -0.23(-3.23%) |
Oct 23, 2018 | 7.530 | 7.530 | 7.000 | 7.110 | 24,350 | -0.15(-2.07%) |
Oct 22, 2018 | 7.430 | 7.529 | 7.230 | 7.260 | 47,904 | -0.04(-0.55%) |
Oct 19, 2018 | 7.300 | 7.780 | 7.280 | 7.300 | 84,300 | +0.13(+1.81%) |
Oct 18, 2018 | 8.270 | 8.300 | 7.010 | 7.170 | 97,995 | -1.10(-13.30%) |
Oct 17, 2018 | 8.980 | 8.980 | 8.180 | 8.270 | 49,557 | -0.67(-7.49%) |
Oct 16, 2018 | 8.850 | 8.960 | 8.650 | 8.940 | 9,157 | +0.16(+1.82%) |
Oct 15, 2018 | 8.850 | 8.970 | 8.710 | 8.780 | 19,126 | -0.07(-0.79%) |
Oct 12, 2018 | 9.150 | 9.220 | 8.840 | 8.850 | 40,000 | -0.07(-0.78%) |
Oct 11, 2018 | 9.030 | 9.080 | 8.590 | 8.920 | 111,639 | -0.13(-1.44%) |
Oct 10, 2018 | 9.680 | 9.680 | 9.050 | 9.050 | 18,535 | -0.51(-5.33%) |
Oct 09, 2018 | 9.230 | 9.585 | 8.850 | 9.560 | 91,476 | +0.30(+3.24%) |
Oct 08, 2018 | 10.10 | 10.10 | 8.920 | 9.260 | 124,120 | -0.99(-9.66%) |
Oct 05, 2018 | 10.85 | 10.87 | 10.25 | 10.25 | 24,900 | -0.59(-5.44%) |
Oct 04, 2018 | 10.77 | 10.96 | 10.56 | 10.84 | 27,079 | -0.09(-0.82%) |
Oct 03, 2018 | 10.71 | 10.95 | 10.54 | 10.93 | 7,773 | +0.26(+2.44%) |
Oct 02, 2018 | 11.11 | 11.11 | 10.67 | 10.67 | 12,591 | -0.42(-3.79%) |