Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.130 | 7.170 | 7.100 | 7.130 | 92,000 | +0.06(+0.85%) |
Sep 27, 2018 | 7.050 | 7.070 | 7.030 | 7.070 | 301,445 | -0.09(-1.26%) |
Sep 26, 2018 | 7.070 | 7.200 | 7.070 | 7.160 | 498,479 | +0.11(+1.56%) |
Sep 25, 2018 | 6.970 | 7.050 | 6.970 | 7.050 | 98,650 | +0.06(+0.93%) |
Sep 24, 2018 | 6.960 | 7.050 | 6.960 | 6.985 | 159,720 | +0.01(+0.20%) |
Sep 21, 2018 | 6.990 | 6.990 | 6.930 | 6.971 | 187,000 | +0.33(+4.98%) |
Sep 20, 2018 | 6.680 | 6.680 | 6.630 | 6.640 | 309,793 | -0.02(-0.30%) |
Sep 19, 2018 | 6.600 | 6.680 | 6.550 | 6.660 | 464,273 | +0.46(+7.42%) |
Sep 18, 2018 | 6.060 | 6.210 | 6.060 | 6.200 | 354,274 | +0.04(+0.65%) |
Sep 17, 2018 | 6.200 | 6.220 | 6.150 | 6.160 | 166,654 | -0.11(-1.75%) |
Sep 14, 2018 | 6.230 | 6.280 | 6.170 | 6.270 | 283,200 | +0.41(+7.09%) |
Sep 13, 2018 | 5.805 | 5.900 | 5.750 | 5.855 | 78,203 | +0.17(+2.90%) |
Sep 12, 2018 | 5.563 | 5.690 | 5.550 | 5.690 | 91,774 | +0.09(+1.61%) |
Sep 11, 2018 | 5.510 | 5.610 | 5.510 | 5.600 | 160,698 | -0.08(-1.32%) |
Sep 10, 2018 | 5.710 | 5.710 | 5.660 | 5.675 | 81,211 | -0.08(-1.39%) |
Sep 07, 2018 | 5.710 | 5.760 | 5.600 | 5.755 | 403,000 | -0.04(-0.78%) |
Sep 06, 2018 | 5.780 | 5.830 | 5.760 | 5.800 | 203,357 | -0.05(-0.85%) |
Sep 05, 2018 | 5.880 | 5.880 | 5.800 | 5.850 | 54,265 | -0.14(-2.34%) |
Sep 04, 2018 | 6.030 | 6.030 | 5.970 | 5.990 | 193,470 | +0.09(+1.52%) |
Aug 31, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.11(-1.83%) | |
Aug 30, 2018 | 6.125 | 6.125 | 6.000 | 6.010 | 369,768 | -0.19(-3.06%) |
Aug 29, 2018 | 6.400 | 6.400 | 6.140 | 6.200 | 133,643 | -0.13(-2.05%) |
Aug 28, 2018 | 6.350 | 6.395 | 6.310 | 6.330 | 79,977 | -0.06(-0.93%) |
Aug 27, 2018 | 6.310 | 6.400 | 6.250 | 6.390 | 129,084 | +0.27(+4.41%) |
Aug 24, 2018 | 5.980 | 6.120 | 5.980 | 6.120 | 55,800 | +0.06(+0.99%) |
Aug 23, 2018 | 6.140 | 6.140 | 6.030 | 6.060 | 105,522 | -0.27(-4.27%) |
Aug 22, 2018 | 6.300 | 6.340 | 6.280 | 6.330 | 82,205 | +0.11(+1.77%) |
Aug 21, 2018 | 6.050 | 6.280 | 6.050 | 6.220 | 257,097 | +0.26(+4.37%) |
Aug 20, 2018 | 5.800 | 5.960 | 5.800 | 5.960 | 256,139 | +0.33(+5.86%) |
Aug 17, 2018 | 5.810 | 5.810 | 5.480 | 5.630 | 94,300 | +0.15(+2.74%) |
Aug 16, 2018 | 5.360 | 5.520 | 5.360 | 5.480 | 87,181 | +0.12(+2.24%) |
Aug 15, 2018 | 5.410 | 5.410 | 5.300 | 5.360 | 171,505 | -0.36(-6.29%) |
Aug 14, 2018 | 5.700 | 5.730 | 5.675 | 5.720 | 102,115 | +0.03(+0.46%) |
Aug 13, 2018 | 5.720 | 5.750 | 5.694 | 5.694 | 53,485 | +0.01(+0.18%) |
Aug 10, 2018 | 5.710 | 5.750 | 5.620 | 5.684 | 101,700 | +0.09(+1.68%) |
Aug 09, 2018 | 5.560 | 5.600 | 5.430 | 5.590 | 385,119 | +0.23(+4.29%) |
Aug 08, 2018 | 5.320 | 5.370 | 5.320 | 5.360 | 78,080 | -0.02(-0.37%) |
Aug 07, 2018 | 5.260 | 5.400 | 5.250 | 5.380 | 151,329 | +0.17(+3.26%) |
Aug 06, 2018 | 5.180 | 5.260 | 5.160 | 5.210 | 179,221 | -0.17(-3.16%) |
Aug 03, 2018 | 5.370 | 5.380 | 5.250 | 5.380 | 149,500 | -0.18(-3.24%) |
Aug 02, 2018 | 5.560 | 5.590 | 5.540 | 5.560 | 128,645 | -0.14(-2.46%) |
Aug 01, 2018 | 5.650 | 5.790 | 5.650 | 5.700 | 224,316 | +0.00(+0.00%) |
Jul 31, 2018 | 5.540 | 5.750 | 5.540 | 5.700 | 57,934 | +0.11(+1.97%) |
Jul 30, 2018 | 5.570 | 5.620 | 5.520 | 5.590 | 252,310 | -0.16(-2.78%) |
Jul 27, 2018 | 5.680 | 5.790 | 5.670 | 5.750 | 128,200 | +0.05(+0.88%) |
Jul 26, 2018 | 5.640 | 5.730 | 5.640 | 5.700 | 70,355 | -0.05(-0.87%) |
Jul 25, 2018 | 5.730 | 5.810 | 5.708 | 5.750 | 107,807 | +0.05(+0.88%) |
Jul 24, 2018 | 5.620 | 5.790 | 5.620 | 5.700 | 61,194 | +0.12(+2.15%) |
Jul 23, 2018 | 5.560 | 5.590 | 5.550 | 5.580 | 87,175 | -0.07(-1.24%) |
Jul 20, 2018 | 5.640 | 5.650 | 5.555 | 5.650 | 177,735 | +0.07(+1.25%) |
Jul 19, 2018 | 5.590 | 5.590 | 5.540 | 5.580 | 267,937 | -0.07(-1.24%) |
Jul 18, 2018 | 5.550 | 5.660 | 5.550 | 5.650 | 245,548 | -0.03(-0.53%) |
Jul 17, 2018 | 5.675 | 5.700 | 5.650 | 5.680 | 324,810 | -0.15(-2.54%) |
Jul 16, 2018 | 5.845 | 5.860 | 5.790 | 5.828 | 360,712 | -0.30(-4.95%) |
Jul 13, 2018 | 6.090 | 6.150 | 6.090 | 6.131 | 153,643 | -0.02(-0.31%) |
Jul 12, 2018 | 6.075 | 6.170 | 6.070 | 6.150 | 126,097 | +0.09(+1.49%) |
Jul 11, 2018 | 6.030 | 6.080 | 6.030 | 6.060 | 627,200 | -0.04(-0.66%) |
Jul 10, 2018 | 6.030 | 6.110 | 6.030 | 6.100 | 70,198 | -0.04(-0.65%) |
Jul 09, 2018 | 5.985 | 6.140 | 5.970 | 6.140 | 112,335 | -0.02(-0.32%) |
Jul 06, 2018 | 6.120 | 6.170 | 6.000 | 6.160 | 56,928 | -0.02(-0.32%) |
Jul 05, 2018 | 6.110 | 6.240 | 6.060 | 6.180 | 154,448 | +0.13(+2.15%) |
Jul 03, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.10(-1.63%) |