Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.200 | 7.300 | 7.170 | 7.170 | 9,000 | -0.06(-0.83%) |
Sep 27, 2018 | 7.130 | 7.285 | 6.760 | 7.230 | 17,205 | +0.05(+0.70%) |
Sep 26, 2018 | 7.010 | 7.200 | 6.926 | 7.180 | 4,277 | +0.14(+1.99%) |
Sep 25, 2018 | 6.890 | 7.050 | 6.826 | 7.040 | 4,417 | +0.10(+1.44%) |
Sep 24, 2018 | 6.940 | 6.940 | 6.110 | 6.940 | 42,424 | +0.05(+0.73%) |
Sep 21, 2018 | 7.120 | 7.120 | 6.880 | 6.890 | 14,900 | -0.26(-3.64%) |
Sep 20, 2018 | 7.020 | 7.255 | 6.900 | 7.150 | 65,819 | +0.10(+1.42%) |
Sep 19, 2018 | 7.380 | 7.390 | 6.960 | 7.050 | 14,445 | -0.35(-4.73%) |
Sep 18, 2018 | 7.370 | 7.400 | 7.116 | 7.400 | 11,650 | +0.00(+0.00%) |
Sep 17, 2018 | 7.260 | 7.400 | 7.260 | 7.400 | 6,957 | +0.16(+2.21%) |
Sep 14, 2018 | 7.250 | 7.450 | 7.240 | 7.240 | 10,700 | +0.13(+1.83%) |
Sep 13, 2018 | 7.400 | 7.480 | 7.070 | 7.110 | 8,975 | -0.27(-3.66%) |
Sep 12, 2018 | 7.280 | 7.620 | 7.240 | 7.380 | 3,907 | +0.05(+0.68%) |
Sep 11, 2018 | 7.370 | 7.679 | 7.180 | 7.330 | 109,144 | -0.17(-2.27%) |
Sep 10, 2018 | 7.430 | 7.547 | 7.200 | 7.500 | 3,888 | +0.04(+0.54%) |
Sep 07, 2018 | 7.510 | 7.525 | 7.120 | 7.460 | 23,300 | -0.10(-1.32%) |
Sep 06, 2018 | 7.450 | 7.560 | 7.450 | 7.560 | 6,817 | +0.06(+0.80%) |
Sep 05, 2018 | 7.620 | 7.620 | 7.380 | 7.500 | 9,513 | -0.11(-1.45%) |
Sep 04, 2018 | 7.470 | 7.650 | 7.410 | 7.610 | 10,667 | +0.10(+1.33%) |
Aug 31, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.48(+6.83%) | |
Aug 30, 2018 | 7.350 | 7.562 | 7.030 | 7.030 | 56,451 | -0.37(-5.00%) |
Aug 29, 2018 | 7.270 | 7.650 | 7.270 | 7.400 | 16,005 | -0.06(-0.80%) |
Aug 28, 2018 | 7.460 | 7.600 | 7.410 | 7.460 | 37,721 | +0.06(+0.81%) |
Aug 27, 2018 | 7.580 | 7.610 | 7.400 | 7.400 | 21,554 | -0.15(-1.99%) |
Aug 24, 2018 | 7.510 | 7.700 | 7.500 | 7.550 | 21,800 | -0.02(-0.26%) |
Aug 23, 2018 | 7.520 | 7.940 | 7.500 | 7.570 | 11,412 | +0.02(+0.26%) |
Aug 22, 2018 | 7.510 | 7.880 | 7.500 | 7.550 | 11,320 | +0.08(+1.07%) |
Aug 21, 2018 | 7.510 | 7.720 | 7.470 | 7.470 | 32,007 | -0.16(-2.10%) |
Aug 20, 2018 | 7.760 | 7.760 | 7.500 | 7.630 | 40,997 | -0.07(-0.91%) |
Aug 17, 2018 | 7.890 | 8.140 | 7.510 | 7.700 | 79,800 | +0.05(+0.65%) |
Aug 16, 2018 | 7.630 | 7.730 | 7.450 | 7.650 | 17,283 | +0.09(+1.19%) |
Aug 15, 2018 | 7.470 | 7.675 | 7.300 | 7.560 | 32,723 | +0.02(+0.27%) |
Aug 14, 2018 | 7.750 | 7.750 | 7.190 | 7.540 | 83,525 | -0.21(-2.71%) |
Aug 13, 2018 | 7.750 | 7.850 | 7.660 | 7.750 | 67,729 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 7.830 | 7.720 | 7.750 | 106,800 | -0.05(-0.64%) |
Aug 09, 2018 | 6.750 | 7.814 | 6.500 | 7.800 | 185,291 | -0.62(-7.36%) |
Aug 08, 2018 | 8.440 | 8.470 | 8.270 | 8.420 | 27,639 | -0.03(-0.36%) |
Aug 07, 2018 | 8.420 | 8.450 | 8.250 | 8.450 | 17,477 | +0.04(+0.49%) |
Aug 06, 2018 | 8.600 | 8.650 | 8.230 | 8.409 | 34,687 | -0.14(-1.65%) |
Aug 03, 2018 | 8.460 | 8.580 | 8.350 | 8.550 | 47,900 | +0.15(+1.79%) |
Aug 02, 2018 | 8.383 | 8.630 | 8.230 | 8.400 | 85,746 | -0.08(-0.94%) |
Aug 01, 2018 | 9.160 | 9.249 | 8.270 | 8.480 | 40,709 | -0.63(-6.92%) |
Jul 31, 2018 | 8.200 | 9.230 | 8.150 | 9.110 | 117,957 | +0.85(+10.29%) |
Jul 30, 2018 | 8.210 | 8.260 | 8.170 | 8.260 | 46,471 | +0.02(+0.24%) |
Jul 27, 2018 | 8.320 | 8.380 | 8.090 | 8.240 | 64,700 | -0.11(-1.32%) |
Jul 26, 2018 | 8.250 | 8.400 | 8.195 | 8.350 | 53,568 | +0.13(+1.58%) |
Jul 25, 2018 | 8.290 | 8.290 | 8.200 | 8.220 | 33,551 | -0.02(-0.24%) |
Jul 24, 2018 | 8.410 | 8.410 | 8.200 | 8.240 | 34,637 | -0.08(-0.96%) |
Jul 23, 2018 | 8.330 | 8.430 | 8.173 | 8.320 | 376,842 | +0.04(+0.48%) |
Jul 20, 2018 | 8.060 | 8.450 | 7.990 | 8.280 | 123,906 | +0.18(+2.22%) |
Jul 19, 2018 | 8.060 | 8.168 | 8.000 | 8.100 | 46,685 | +0.02(+0.25%) |
Jul 18, 2018 | 8.020 | 8.410 | 8.000 | 8.080 | 80,469 | +0.05(+0.62%) |
Jul 17, 2018 | 7.770 | 8.080 | 7.660 | 8.030 | 103,868 | -0.40(-4.74%) |
Jul 16, 2018 | 9.030 | 9.090 | 7.626 | 8.430 | 111,024 | -0.54(-6.02%) |
Jul 13, 2018 | 9.070 | 9.649 | 8.870 | 8.970 | 659,775 | -0.09(-0.99%) |
Jul 12, 2018 | 9.125 | 8.780 | 9.060 | 116,389 | +0.08(+0.89%) | |
Jul 11, 2018 | 8.740 | 9.040 | 8.580 | 8.980 | 82,095 | +0.19(+2.16%) |
Jul 10, 2018 | 8.080 | 8.990 | 8.080 | 8.790 | 198,111 | +0.56(+6.80%) |
Jul 09, 2018 | 7.350 | 8.479 | 7.163 | 8.230 | 189,826 | +0.90(+12.28%) |
Jul 06, 2018 | 7.400 | 7.500 | 7.321 | 7.330 | 33,149 | -0.04(-0.54%) |
Jul 05, 2018 | 7.200 | 7.400 | 7.010 | 7.370 | 70,009 | +0.49(+7.12%) |
Jul 03, 2018 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) |