Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.440 | 6.440 | 6.150 | 6.150 | 2,400 | -0.20(-3.15%) |
Sep 27, 2018 | 6.080 | 6.380 | 6.042 | 6.350 | 35,110 | +0.18(+2.92%) |
Sep 26, 2018 | 6.060 | 6.170 | 6.002 | 6.170 | 6,412 | +0.07(+1.15%) |
Sep 25, 2018 | 6.152 | 6.152 | 6.020 | 6.100 | 7,681 | -0.06(-0.97%) |
Sep 24, 2018 | 6.150 | 6.360 | 5.945 | 6.160 | 18,286 | +0.05(+0.82%) |
Sep 21, 2018 | 6.100 | 6.200 | 6.060 | 6.110 | 16,600 | +0.01(+0.16%) |
Sep 20, 2018 | 6.130 | 6.150 | 6.060 | 6.100 | 43,061 | -0.14(-2.24%) |
Sep 19, 2018 | 6.100 | 6.386 | 6.090 | 6.240 | 35,501 | +0.13(+2.13%) |
Sep 18, 2018 | 6.100 | 6.200 | 6.100 | 6.110 | 21,400 | -0.03(-0.49%) |
Sep 17, 2018 | 6.060 | 6.390 | 6.060 | 6.140 | 20,271 | +0.08(+1.32%) |
Sep 14, 2018 | 6.050 | 6.240 | 6.050 | 6.060 | 14,600 | -0.02(-0.33%) |
Sep 13, 2018 | 6.080 | 6.330 | 6.070 | 6.080 | 13,389 | -0.02(-0.33%) |
Sep 12, 2018 | 6.150 | 6.240 | 6.015 | 6.100 | 30,180 | -0.05(-0.81%) |
Sep 11, 2018 | 6.350 | 6.400 | 6.150 | 6.150 | 10,330 | -0.05(-0.81%) |
Sep 10, 2018 | 6.370 | 6.437 | 6.050 | 6.200 | 19,427 | -0.19(-2.97%) |
Sep 07, 2018 | 6.340 | 6.390 | 6.250 | 6.390 | 11,400 | -0.01(-0.16%) |
Sep 06, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 18,347 | +0.03(+0.39%) |
Sep 05, 2018 | 6.420 | 6.500 | 6.250 | 6.375 | 13,824 | -0.08(-1.16%) |
Sep 04, 2018 | 6.480 | 6.707 | 6.310 | 6.450 | 17,946 | +0.00(+0.00%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.03(+0.47%) | |
Aug 30, 2018 | 6.310 | 6.420 | 6.300 | 6.420 | 8,629 | +0.03(+0.49%) |
Aug 29, 2018 | 6.220 | 6.449 | 6.200 | 6.389 | 24,862 | +0.17(+2.72%) |
Aug 28, 2018 | 6.090 | 6.250 | 6.090 | 6.220 | 5,687 | +0.21(+3.49%) |
Aug 27, 2018 | 5.900 | 6.680 | 5.791 | 6.010 | 56,209 | +0.14(+2.39%) |
Aug 24, 2018 | 5.690 | 5.890 | 5.690 | 5.870 | 19,200 | +0.11(+1.91%) |
Aug 23, 2018 | 5.650 | 5.801 | 5.610 | 5.760 | 15,878 | +0.11(+1.95%) |
Aug 22, 2018 | 5.570 | 5.680 | 5.500 | 5.650 | 12,463 | +0.05(+0.89%) |
Aug 21, 2018 | 5.560 | 5.789 | 5.512 | 5.600 | 34,257 | +0.00(+0.09%) |
Aug 20, 2018 | 5.720 | 5.872 | 5.550 | 5.595 | 14,969 | -0.12(-2.19%) |
Aug 17, 2018 | 5.640 | 5.930 | 5.350 | 5.720 | 69,900 | +0.03(+0.53%) |
Aug 16, 2018 | 5.500 | 5.980 | 5.500 | 5.690 | 39,929 | +0.24(+4.42%) |
Aug 15, 2018 | 5.350 | 5.750 | 5.250 | 5.449 | 167,138 | -1.05(-16.17%) |
Aug 14, 2018 | 6.800 | 6.970 | 6.290 | 6.500 | 60,590 | -0.18(-2.67%) |
Aug 13, 2018 | 7.182 | 7.190 | 6.550 | 6.678 | 72,691 | -0.52(-7.18%) |
Aug 10, 2018 | 7.250 | 7.259 | 7.180 | 7.195 | 9,200 | +0.01(+0.14%) |
Aug 09, 2018 | 7.250 | 7.350 | 7.150 | 7.185 | 26,611 | -0.12(-1.58%) |
Aug 08, 2018 | 7.270 | 7.334 | 7.270 | 7.300 | 5,299 | +0.05(+0.69%) |
Aug 07, 2018 | 7.250 | 7.350 | 7.250 | 7.250 | 11,282 | -0.02(-0.29%) |
Aug 06, 2018 | 7.250 | 7.384 | 7.250 | 7.271 | 8,621 | +0.00(+0.01%) |
Aug 03, 2018 | 7.350 | 7.400 | 7.250 | 7.270 | 23,800 | +0.02(+0.28%) |
Aug 02, 2018 | 7.250 | 7.298 | 7.250 | 7.250 | 5,356 | -0.04(-0.51%) |
Aug 01, 2018 | 7.250 | 7.355 | 7.250 | 7.287 | 2,777 | +0.04(+0.52%) |
Jul 31, 2018 | 7.320 | 7.390 | 7.250 | 7.250 | 16,493 | -0.11(-1.53%) |
Jul 30, 2018 | 7.300 | 7.425 | 7.261 | 7.363 | 5,363 | -0.04(-0.50%) |
Jul 27, 2018 | 7.410 | 7.563 | 7.295 | 7.400 | 119,300 | +0.06(+0.82%) |
Jul 26, 2018 | 7.340 | 7.490 | 7.320 | 7.340 | 12,682 | +0.04(+0.55%) |
Jul 25, 2018 | 7.250 | 7.371 | 7.250 | 7.300 | 6,795 | +0.00(+0.00%) |
Jul 24, 2018 | 7.440 | 7.440 | 7.300 | 7.300 | 5,369 | -0.01(-0.14%) |
Jul 23, 2018 | 7.260 | 7.620 | 7.250 | 7.310 | 12,648 | +0.11(+1.53%) |
Jul 20, 2018 | 7.260 | 7.780 | 7.200 | 7.200 | 15,542 | -0.05(-0.69%) |
Jul 19, 2018 | 7.180 | 7.250 | 7.108 | 7.250 | 6,139 | +0.15(+2.11%) |
Jul 18, 2018 | 7.190 | 7.270 | 7.090 | 7.100 | 8,477 | +0.00(+0.00%) |
Jul 17, 2018 | 7.080 | 7.338 | 7.077 | 7.100 | 2,346 | +0.08(+1.14%) |
Jul 16, 2018 | 7.200 | 7.397 | 7.020 | 7.020 | 3,476 | -0.17(-2.33%) |
Jul 13, 2018 | 7.200 | 7.320 | 7.100 | 7.188 | 11,902 | +0.19(+2.68%) |
Jul 12, 2018 | 7.000 | 7.098 | 6.959 | 7.000 | 12,413 | +0.06(+0.86%) |
Jul 11, 2018 | 6.910 | 7.037 | 6.861 | 6.940 | 8,445 | +0.05(+0.73%) |
Jul 10, 2018 | 6.800 | 7.070 | 6.800 | 6.890 | 20,755 | +0.07(+1.10%) |
Jul 09, 2018 | 6.800 | 6.869 | 6.760 | 6.815 | 3,388 | -0.08(-1.23%) |
Jul 06, 2018 | 6.870 | 6.943 | 6.760 | 6.900 | 8,267 | -0.05(-0.72%) |
Jul 05, 2018 | 6.990 | 7.150 | 6.950 | 6.950 | 10,124 | -0.04(-0.57%) |
Jul 03, 2018 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) |