Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.320 | 7.380 | 7.300 | 7.335 | 131,600 | -0.14(-1.87%) |
Nov 29, 2018 | 7.510 | 7.520 | 7.420 | 7.475 | 75,290 | -0.47(-5.92%) |
Nov 28, 2018 | 7.700 | 8.010 | 7.680 | 7.945 | 42,822 | +0.20(+2.52%) |
Nov 27, 2018 | 7.850 | 7.850 | 7.640 | 7.750 | 46,434 | -0.21(-2.58%) |
Nov 26, 2018 | 8.010 | 8.030 | 7.870 | 7.955 | 22,726 | +0.05(+0.70%) |
Nov 23, 2018 | 7.690 | 7.900 | 7.690 | 7.900 | 14,000 | +0.25(+3.27%) |
Nov 21, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.13(+1.73%) | |
Nov 20, 2018 | 7.540 | 7.580 | 7.460 | 7.520 | 59,058 | -0.08(-1.05%) |
Nov 19, 2018 | 7.750 | 7.750 | 7.500 | 7.600 | 52,594 | -0.03(-0.39%) |
Nov 16, 2018 | 7.780 | 7.840 | 7.580 | 7.630 | 46,400 | -0.08(-0.97%) |
Nov 15, 2018 | 7.770 | 7.810 | 7.600 | 7.705 | 63,441 | -0.58(-7.06%) |
Nov 14, 2018 | 8.462 | 8.462 | 8.030 | 8.290 | 51,173 | +0.13(+1.66%) |
Nov 13, 2018 | 8.200 | 8.280 | 8.070 | 8.155 | 43,527 | +0.09(+1.18%) |
Nov 12, 2018 | 8.072 | 8.100 | 8.040 | 8.060 | 34,881 | -0.22(-2.72%) |
Nov 09, 2018 | 8.280 | 8.320 | 8.270 | 8.285 | 12,200 | -0.01(-0.12%) |
Nov 08, 2018 | 8.270 | 8.340 | 8.260 | 8.295 | 31,945 | +0.04(+0.48%) |
Nov 07, 2018 | 8.150 | 8.270 | 8.140 | 8.255 | 97,277 | +0.16(+1.98%) |
Nov 06, 2018 | 8.015 | 8.130 | 8.015 | 8.095 | 63,153 | +0.03(+0.37%) |
Nov 05, 2018 | 8.050 | 8.080 | 8.000 | 8.065 | 59,027 | +0.07(+0.88%) |
Nov 02, 2018 | 7.970 | 8.070 | 7.880 | 7.995 | 46,000 | -0.00(-0.06%) |
Nov 01, 2018 | 7.960 | 8.030 | 7.820 | 8.000 | 39,101 | +0.26(+3.36%) |
Oct 31, 2018 | 7.695 | 7.770 | 7.680 | 7.740 | 82,614 | -0.00(-0.06%) |
Oct 30, 2018 | 7.640 | 7.770 | 7.640 | 7.745 | 60,185 | +0.02(+0.26%) |
Oct 29, 2018 | 7.800 | 7.800 | 7.620 | 7.725 | 113,164 | +0.10(+1.38%) |
Oct 26, 2018 | 7.630 | 7.700 | 7.500 | 7.620 | 103,300 | -0.06(-0.73%) |
Oct 25, 2018 | 7.690 | 7.710 | 7.500 | 7.676 | 125,320 | +0.02(+0.21%) |
Oct 24, 2018 | 7.550 | 7.710 | 7.540 | 7.660 | 65,383 | -0.02(-0.26%) |
Oct 23, 2018 | 7.590 | 7.710 | 7.520 | 7.680 | 155,317 | -0.15(-1.85%) |
Oct 22, 2018 | 7.770 | 7.890 | 7.710 | 7.825 | 76,252 | +0.08(+0.97%) |
Oct 19, 2018 | 7.790 | 7.840 | 7.710 | 7.750 | 34,800 | -0.01(-0.19%) |
Oct 18, 2018 | 7.830 | 7.830 | 7.720 | 7.765 | 155,408 | +0.11(+1.50%) |
Oct 17, 2018 | 7.670 | 7.710 | 7.560 | 7.650 | 56,046 | -0.07(-0.97%) |
Oct 16, 2018 | 7.600 | 7.750 | 7.550 | 7.725 | 97,917 | +0.12(+1.64%) |
Oct 15, 2018 | 7.450 | 7.600 | 7.421 | 7.600 | 125,285 | -0.16(-2.00%) |
Oct 12, 2018 | 7.780 | 7.800 | 7.645 | 7.755 | 119,100 | +0.04(+0.58%) |
Oct 11, 2018 | 7.830 | 7.830 | 7.640 | 7.710 | 77,611 | -0.12(-1.60%) |
Oct 10, 2018 | 7.840 | 7.880 | 7.800 | 7.835 | 78,105 | -0.05(-0.63%) |
Oct 09, 2018 | 7.700 | 7.950 | 7.700 | 7.885 | 95,732 | +0.12(+1.48%) |
Oct 08, 2018 | 7.670 | 7.880 | 7.670 | 7.770 | 45,033 | -0.08(-0.96%) |
Oct 05, 2018 | 7.600 | 7.860 | 7.600 | 7.845 | 29,500 | +0.19(+2.48%) |
Oct 04, 2018 | 7.670 | 7.700 | 7.450 | 7.655 | 47,063 | -0.41(-5.08%) |
Oct 03, 2018 | 7.980 | 8.100 | 7.940 | 8.065 | 64,680 | -0.03(-0.31%) |
Oct 02, 2018 | 8.040 | 8.140 | 7.980 | 8.090 | 34,177 | -0.07(-0.86%) |
Oct 01, 2018 | 8.120 | 8.200 | 8.090 | 8.160 | 33,031 | +0.11(+1.37%) |
Sep 28, 2018 | 8.110 | 8.110 | 8.030 | 8.050 | 313,400 | -0.23(-2.84%) |
Sep 27, 2018 | 8.180 | 8.310 | 8.110 | 8.285 | 22,863 | +0.00(+0.00%) |
Sep 26, 2018 | 8.180 | 8.370 | 8.180 | 8.285 | 21,980 | +0.06(+0.73%) |
Sep 25, 2018 | 8.170 | 8.280 | 8.090 | 8.225 | 24,425 | +0.04(+0.55%) |
Sep 24, 2018 | 8.250 | 8.280 | 8.150 | 8.180 | 30,413 | -0.07(-0.85%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.100 | 8.250 | 19,100 | -0.02(-0.18%) |
Sep 20, 2018 | 8.110 | 8.280 | 8.110 | 8.265 | 12,858 | +0.16(+1.97%) |
Sep 19, 2018 | 8.105 | 8.133 | 8.065 | 8.105 | 19,523 | -0.05(-0.67%) |
Sep 18, 2018 | 8.090 | 8.230 | 8.050 | 8.160 | 118,808 | +0.09(+1.05%) |
Sep 17, 2018 | 8.180 | 8.180 | 8.040 | 8.075 | 691,397 | -0.03(-0.37%) |
Sep 14, 2018 | 8.170 | 8.180 | 8.030 | 8.105 | 73,500 | -0.05(-0.67%) |
Sep 13, 2018 | 8.380 | 8.380 | 8.120 | 8.160 | 376,834 | -0.07(-0.91%) |
Sep 12, 2018 | 8.220 | 8.280 | 8.220 | 8.235 | 16,744 | -0.04(-0.48%) |
Sep 11, 2018 | 8.200 | 8.300 | 8.140 | 8.275 | 72,482 | +0.10(+1.22%) |
Sep 10, 2018 | 8.110 | 8.260 | 8.070 | 8.175 | 14,623 | +0.12(+1.55%) |
Sep 07, 2018 | 8.100 | 8.110 | 8.010 | 8.050 | 11,100 | -0.08(-1.04%) |
Sep 06, 2018 | 8.190 | 8.190 | 8.115 | 8.135 | 15,282 | -0.08(-0.97%) |
Sep 05, 2018 | 8.150 | 8.240 | 8.100 | 8.215 | 33,138 | -0.02(-0.24%) |