Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.236 | 7.258 | 6.935 | 7.130 | 14,300 | -0.24(-3.26%) |
Sep 27, 2018 | 7.260 | 7.520 | 7.260 | 7.370 | 768 | -0.03(-0.41%) |
Sep 26, 2018 | 7.249 | 7.414 | 7.100 | 7.400 | 1,047 | +0.31(+4.37%) |
Sep 25, 2018 | 6.970 | 7.370 | 6.900 | 7.090 | 31,498 | +0.09(+1.29%) |
Sep 24, 2018 | 7.210 | 7.210 | 7.000 | 7.000 | 839 | -0.12(-1.69%) |
Sep 21, 2018 | 7.030 | 7.220 | 7.010 | 7.120 | 3,100 | -0.03(-0.42%) |
Sep 20, 2018 | 7.280 | 7.311 | 7.030 | 7.150 | 14,379 | -0.15(-2.05%) |
Sep 19, 2018 | 7.383 | 7.413 | 7.281 | 7.300 | 4,228 | -0.16(-2.14%) |
Sep 18, 2018 | 7.350 | 7.460 | 7.350 | 7.460 | 1,121 | +0.08(+1.08%) |
Sep 17, 2018 | 7.440 | 7.440 | 7.350 | 7.380 | 1,597 | -0.21(-2.77%) |
Sep 14, 2018 | 7.770 | 7.890 | 7.465 | 7.590 | 3,900 | +0.01(+0.13%) |
Sep 13, 2018 | 7.590 | 7.960 | 7.550 | 7.580 | 10,734 | +0.23(+3.13%) |
Sep 12, 2018 | 7.820 | 7.820 | 7.310 | 7.350 | 12,374 | -0.15(-2.00%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.500 | 7.500 | 1,359 | +0.12(+1.63%) |
Sep 10, 2018 | 7.740 | 7.740 | 7.360 | 7.380 | 2,584 | -0.17(-2.25%) |
Sep 07, 2018 | 7.840 | 7.840 | 7.550 | 7.550 | 2,800 | -0.20(-2.52%) |
Sep 06, 2018 | 7.960 | 7.980 | 7.740 | 7.745 | 5,999 | -0.09(-1.21%) |
Sep 05, 2018 | 8.040 | 8.040 | 7.840 | 7.840 | 2,123 | -0.16(-2.00%) |
Sep 04, 2018 | 8.440 | 8.520 | 7.160 | 8.000 | 67,414 | -0.59(-6.87%) |
Aug 31, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.09(+1.06%) | |
Aug 30, 2018 | 8.800 | 8.820 | 8.458 | 8.500 | 4,177 | -0.25(-2.86%) |
Aug 29, 2018 | 8.600 | 8.760 | 8.560 | 8.750 | 2,382 | +0.35(+4.10%) |
Aug 28, 2018 | 8.480 | 8.650 | 8.310 | 8.405 | 18,089 | +0.29(+3.51%) |
Aug 27, 2018 | 8.080 | 8.360 | 7.800 | 8.120 | 37,393 | +0.33(+4.24%) |
Aug 24, 2018 | 7.860 | 7.870 | 7.650 | 7.790 | 2,200 | -0.01(-0.19%) |
Aug 23, 2018 | 7.530 | 7.840 | 7.387 | 7.805 | 11,585 | +0.27(+3.65%) |
Aug 22, 2018 | 6.900 | 7.530 | 6.900 | 7.530 | 74,598 | +0.70(+10.25%) |
Aug 21, 2018 | 7.000 | 7.280 | 6.760 | 6.830 | 22,650 | -0.17(-2.43%) |
Aug 20, 2018 | 7.160 | 7.160 | 7.000 | 7.000 | 10,288 | -0.06(-0.85%) |
Aug 17, 2018 | 7.010 | 7.100 | 6.890 | 7.060 | 8,900 | -0.12(-1.67%) |
Aug 16, 2018 | 7.180 | 7.390 | 7.150 | 7.180 | 9,716 | -0.01(-0.14%) |
Aug 15, 2018 | 7.190 | 7.690 | 7.000 | 7.190 | 30,159 | -0.09(-1.24%) |
Aug 14, 2018 | 7.543 | 7.543 | 6.920 | 7.280 | 55,148 | -0.03(-0.46%) |
Aug 13, 2018 | 7.410 | 7.410 | 7.260 | 7.314 | 9,052 | -0.28(-3.64%) |
Aug 10, 2018 | 8.030 | 8.090 | 7.560 | 7.590 | 18,000 | -0.39(-4.89%) |
Aug 09, 2018 | 8.200 | 8.220 | 7.721 | 7.980 | 9,935 | -0.28(-3.39%) |
Aug 08, 2018 | 9.630 | 9.840 | 8.260 | 8.260 | 23,262 | -1.33(-13.87%) |
Aug 07, 2018 | 9.790 | 9.790 | 9.550 | 9.590 | 2,686 | +0.04(+0.42%) |
Aug 06, 2018 | 9.380 | 9.650 | 9.350 | 9.550 | 1,119 | +0.20(+2.14%) |
Aug 03, 2018 | 9.320 | 9.780 | 9.240 | 9.350 | 13,700 | -0.25(-2.60%) |
Aug 02, 2018 | 10.10 | 10.10 | 9.010 | 9.600 | 57,758 | -0.52(-5.14%) |
Aug 01, 2018 | 10.12 | 10.12 | 164 | +0.00(+0.00%) | ||
Jul 31, 2018 | 10.35 | 10.38 | 10.12 | 10.12 | 6,435 | -0.12(-1.17%) |
Jul 30, 2018 | 10.50 | 10.50 | 10.24 | 10.24 | 6,117 | -0.13(-1.25%) |
Jul 27, 2018 | 10.38 | 10.38 | 10.37 | 10.37 | 400 | +0.13(+1.27%) |
Jul 26, 2018 | 10.25 | 10.34 | 10.22 | 10.24 | 5,234 | -0.11(-1.06%) |
Jul 25, 2018 | 10.65 | 10.65 | 10.35 | 10.35 | 10,252 | -0.46(-4.26%) |
Jul 24, 2018 | 10.77 | 11.00 | 10.77 | 10.81 | 3,119 | +0.01(+0.09%) |
Jul 23, 2018 | 10.95 | 10.95 | 10.74 | 10.80 | 871 | -0.19(-1.73%) |
Jul 20, 2018 | 11.00 | 11.00 | 10.90 | 10.99 | 979 | -0.02(-0.18%) |
Jul 19, 2018 | 11.05 | 11.15 | 11.00 | 11.01 | 1,009 | +0.01(+0.09%) |
Jul 18, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 256 | -0.01(-0.09%) |
Jul 17, 2018 | 11.01 | 11.19 | 11.01 | 11.01 | 2,388 | +0.00(+0.00%) |
Jul 16, 2018 | 11.00 | 11.08 | 11.00 | 11.01 | 4,190 | -0.03(-0.27%) |
Jul 13, 2018 | 11.21 | 11.35 | 11.03 | 11.04 | 7,697 | -0.03(-0.27%) |
Jul 12, 2018 | 11.09 | 11.21 | 11.01 | 11.07 | 6,657 | +0.07(+0.64%) |
Jul 11, 2018 | 11.21 | 11.25 | 10.86 | 11.00 | 8,235 | -0.20(-1.79%) |
Jul 10, 2018 | 10.93 | 11.35 | 10.93 | 11.20 | 8,674 | +0.29(+2.66%) |
Jul 09, 2018 | 10.84 | 10.95 | 10.66 | 10.91 | 7,693 | +0.02(+0.18%) |
Jul 06, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 356 | -0.08(-0.73%) |
Jul 05, 2018 | 10.99 | 11.17 | 10.97 | 10.97 | 1,334 | -0.02(-0.18%) |
Jul 03, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.03(+0.27%) |