Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.490 | 7.700 | 7.340 | 7.490 | 59,500 | +0.03(+0.40%) |
Sep 27, 2018 | 7.400 | 7.820 | 7.201 | 7.460 | 148,193 | -0.04(-0.53%) |
Sep 26, 2018 | 7.390 | 7.780 | 7.200 | 7.500 | 172,285 | +0.02(+0.27%) |
Sep 25, 2018 | 7.480 | 7.550 | 7.350 | 7.480 | 15,521 | +0.13(+1.77%) |
Sep 24, 2018 | 7.530 | 7.610 | 7.230 | 7.350 | 20,538 | -0.27(-3.54%) |
Sep 21, 2018 | 6.600 | 7.620 | 6.600 | 7.620 | 97,300 | +0.98(+14.76%) |
Sep 20, 2018 | 6.610 | 6.730 | 6.580 | 6.640 | 19,886 | +0.02(+0.30%) |
Sep 19, 2018 | 6.640 | 6.670 | 6.600 | 6.620 | 22,876 | +0.02(+0.30%) |
Sep 18, 2018 | 6.860 | 6.860 | 6.600 | 6.600 | 48,701 | -0.21(-3.08%) |
Sep 17, 2018 | 6.660 | 7.000 | 6.660 | 6.810 | 13,078 | +0.11(+1.64%) |
Sep 14, 2018 | 6.860 | 6.860 | 6.650 | 6.700 | 13,800 | +0.00(+0.00%) |
Sep 13, 2018 | 7.000 | 7.000 | 6.700 | 6.700 | 46,416 | -0.25(-3.60%) |
Sep 12, 2018 | 6.960 | 7.140 | 6.800 | 6.950 | 35,282 | -0.09(-1.28%) |
Sep 11, 2018 | 6.950 | 7.200 | 6.615 | 7.040 | 34,973 | +0.04(+0.57%) |
Sep 10, 2018 | 6.880 | 7.120 | 6.690 | 7.000 | 38,365 | +0.13(+1.89%) |
Sep 07, 2018 | 7.200 | 7.200 | 6.600 | 6.870 | 49,700 | -0.39(-5.37%) |
Sep 06, 2018 | 7.500 | 7.590 | 7.240 | 7.260 | 47,168 | -0.15(-2.02%) |
Sep 05, 2018 | 7.210 | 7.440 | 7.210 | 7.410 | 11,352 | +0.15(+2.07%) |
Sep 04, 2018 | 7.390 | 7.400 | 7.240 | 7.260 | 36,363 | -0.22(-2.94%) |
Aug 31, 2018 | 7.480 | 7.480 | 7.480 | 0 | -0.02(-0.27%) | |
Aug 30, 2018 | 7.540 | 7.550 | 7.500 | 7.500 | 6,426 | +0.00(+0.00%) |
Aug 29, 2018 | 7.550 | 7.570 | 7.500 | 7.500 | 7,351 | +0.03(+0.40%) |
Aug 28, 2018 | 7.470 | 7.600 | 7.470 | 7.470 | 17,140 | -0.03(-0.40%) |
Aug 27, 2018 | 7.700 | 7.700 | 7.450 | 7.500 | 51,381 | +0.01(+0.13%) |
Aug 24, 2018 | 7.500 | 7.710 | 7.350 | 7.490 | 38,600 | +0.02(+0.27%) |
Aug 23, 2018 | 7.540 | 7.745 | 7.400 | 7.470 | 24,470 | -0.18(-2.35%) |
Aug 22, 2018 | 7.850 | 7.850 | 7.620 | 7.650 | 5,005 | -0.05(-0.65%) |
Aug 21, 2018 | 7.670 | 7.950 | 7.660 | 7.700 | 8,862 | -0.10(-1.28%) |
Aug 20, 2018 | 7.430 | 7.820 | 7.398 | 7.800 | 7,598 | +0.30(+4.00%) |
Aug 17, 2018 | 7.360 | 7.645 | 7.360 | 7.500 | 31,800 | -0.09(-1.19%) |
Aug 16, 2018 | 7.380 | 7.620 | 7.380 | 7.590 | 8,445 | +0.22(+2.99%) |
Aug 15, 2018 | 7.560 | 7.560 | 7.350 | 7.370 | 10,891 | -0.11(-1.47%) |
Aug 14, 2018 | 7.612 | 7.612 | 7.400 | 7.480 | 19,096 | +0.03(+0.40%) |
Aug 13, 2018 | 7.490 | 7.550 | 7.400 | 7.450 | 11,651 | -0.03(-0.40%) |
Aug 10, 2018 | 7.200 | 7.560 | 7.200 | 7.480 | 9,800 | +0.13(+1.77%) |
Aug 09, 2018 | 7.800 | 8.018 | 7.350 | 7.350 | 61,538 | -0.71(-8.81%) |
Aug 08, 2018 | 7.900 | 8.222 | 7.650 | 8.060 | 14,491 | +0.16(+2.03%) |
Aug 07, 2018 | 8.460 | 8.485 | 7.800 | 7.900 | 17,374 | -0.44(-5.28%) |
Aug 06, 2018 | 8.480 | 8.520 | 8.300 | 8.340 | 7,824 | +0.01(+0.12%) |
Aug 03, 2018 | 8.880 | 8.880 | 8.330 | 8.330 | 6,200 | -0.35(-4.03%) |
Aug 02, 2018 | 8.530 | 8.750 | 8.520 | 8.680 | 7,367 | +0.12(+1.40%) |
Aug 01, 2018 | 8.700 | 8.900 | 8.550 | 8.560 | 3,574 | -0.26(-2.95%) |
Jul 31, 2018 | 8.890 | 8.905 | 8.700 | 8.820 | 8,231 | +0.23(+2.68%) |
Jul 30, 2018 | 8.670 | 8.880 | 8.590 | 8.590 | 5,005 | -0.11(-1.26%) |
Jul 27, 2018 | 9.240 | 9.240 | 8.700 | 8.700 | 5,200 | -0.10(-1.14%) |
Jul 26, 2018 | 8.810 | 8.820 | 8.670 | 8.800 | 5,052 | +0.10(+1.15%) |
Jul 25, 2018 | 9.080 | 9.080 | 8.550 | 8.700 | 18,730 | -0.28(-3.12%) |
Jul 24, 2018 | 9.187 | 9.187 | 8.900 | 8.980 | 5,905 | -0.32(-3.44%) |
Jul 23, 2018 | 9.110 | 9.490 | 8.920 | 9.300 | 25,553 | +0.15(+1.64%) |
Jul 20, 2018 | 9.120 | 9.260 | 9.050 | 9.150 | 21,396 | +0.07(+0.77%) |
Jul 19, 2018 | 9.050 | 9.500 | 9.050 | 9.080 | 16,427 | -0.17(-1.84%) |
Jul 18, 2018 | 9.790 | 9.790 | 9.100 | 9.250 | 64,547 | -0.60(-6.09%) |
Jul 17, 2018 | 9.980 | 10.00 | 9.710 | 9.850 | 10,785 | -0.11(-1.10%) |
Jul 16, 2018 | 9.990 | 10.04 | 9.770 | 9.960 | 4,835 | -0.10(-0.99%) |
Jul 13, 2018 | 9.750 | 10.14 | 9.710 | 10.06 | 28,529 | +0.33(+3.39%) |
Jul 12, 2018 | 10.00 | 10.00 | 9.660 | 9.730 | 15,350 | +0.00(+0.00%) |
Jul 11, 2018 | 9.250 | 9.850 | 9.230 | 9.730 | 20,477 | +0.54(+5.88%) |
Jul 10, 2018 | 9.200 | 9.470 | 9.184 | 9.190 | 16,815 | -0.16(-1.71%) |
Jul 09, 2018 | 9.500 | 9.310 | 9.350 | 12,243 | -0.11(-1.16%) | |
Jul 06, 2018 | 9.420 | 9.590 | 9.350 | 9.460 | 8,302 | +0.08(+0.85%) |
Jul 05, 2018 | 9.560 | 9.560 | 9.120 | 9.380 | 12,130 | +0.00(+0.00%) |
Jul 03, 2018 | 9.380 | 9.380 | 9.380 | 0 | -0.28(-2.90%) |