Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.060 | 6.700 | 6.000 | 6.510 | 43,700 | +0.36(+5.85%) |
Sep 27, 2018 | 6.000 | 6.170 | 5.990 | 6.150 | 47,443 | +0.13(+2.16%) |
Sep 26, 2018 | 6.100 | 6.190 | 5.972 | 6.020 | 22,950 | -0.09(-1.47%) |
Sep 25, 2018 | 6.150 | 6.150 | 6.000 | 6.110 | 22,268 | +0.11(+1.83%) |
Sep 24, 2018 | 6.080 | 6.200 | 5.900 | 6.000 | 47,550 | -0.08(-1.40%) |
Sep 21, 2018 | 6.250 | 6.560 | 5.960 | 6.085 | 90,300 | -0.01(-0.25%) |
Sep 20, 2018 | 5.940 | 6.230 | 5.901 | 6.100 | 100,895 | +0.16(+2.69%) |
Sep 19, 2018 | 5.610 | 5.970 | 5.610 | 5.940 | 48,612 | +0.30(+5.32%) |
Sep 18, 2018 | 5.800 | 6.145 | 5.510 | 5.640 | 77,254 | -0.07(-1.23%) |
Sep 17, 2018 | 5.500 | 6.240 | 5.460 | 5.710 | 127,581 | +0.18(+3.25%) |
Sep 14, 2018 | 5.330 | 5.910 | 5.260 | 5.530 | 85,200 | -0.07(-1.25%) |
Sep 13, 2018 | 5.300 | 5.950 | 5.300 | 5.600 | 92,379 | +0.22(+4.09%) |
Sep 12, 2018 | 6.200 | 6.460 | 4.760 | 5.380 | 271,406 | -0.82(-13.23%) |
Sep 11, 2018 | 6.250 | 6.600 | 6.010 | 6.200 | 164,524 | -0.13(-2.05%) |
Sep 10, 2018 | 6.400 | 6.900 | 6.210 | 6.330 | 93,621 | +0.01(+0.16%) |
Sep 07, 2018 | 7.470 | 7.580 | 6.300 | 6.320 | 235,000 | -1.28(-16.84%) |
Sep 06, 2018 | 7.690 | 7.954 | 7.500 | 7.600 | 27,689 | -0.09(-1.17%) |
Sep 05, 2018 | 7.760 | 7.775 | 7.600 | 7.690 | 15,000 | +0.07(+0.92%) |
Sep 04, 2018 | 7.880 | 7.880 | 7.600 | 7.620 | 25,920 | -0.13(-1.68%) |
Aug 31, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
Aug 30, 2018 | 8.010 | 8.120 | 7.830 | 7.850 | 58,984 | -0.31(-3.75%) |
Aug 29, 2018 | 7.990 | 8.182 | 7.770 | 8.156 | 64,648 | +0.45(+5.78%) |
Aug 28, 2018 | 7.900 | 7.950 | 7.700 | 7.710 | 33,226 | +0.17(+2.25%) |
Aug 27, 2018 | 7.380 | 7.750 | 7.380 | 7.540 | 19,676 | +0.12(+1.62%) |
Aug 24, 2018 | 7.400 | 7.740 | 7.350 | 7.420 | 30,100 | +0.02(+0.27%) |
Aug 23, 2018 | 7.430 | 7.430 | 7.300 | 7.400 | 12,160 | -0.05(-0.67%) |
Aug 22, 2018 | 7.290 | 7.450 | 7.114 | 7.450 | 24,745 | +0.24(+3.33%) |
Aug 21, 2018 | 7.155 | 7.300 | 7.086 | 7.210 | 20,429 | +0.01(+0.14%) |
Aug 20, 2018 | 7.490 | 7.630 | 7.051 | 7.200 | 24,456 | -0.14(-1.91%) |
Aug 17, 2018 | 7.430 | 7.720 | 7.330 | 7.340 | 16,500 | -0.12(-1.61%) |
Aug 16, 2018 | 7.460 | 7.630 | 7.280 | 7.460 | 52,529 | +0.01(+0.13%) |
Aug 15, 2018 | 7.580 | 7.580 | 7.420 | 7.450 | 37,586 | -0.02(-0.27%) |
Aug 14, 2018 | 7.442 | 7.745 | 7.431 | 7.470 | 10,619 | -0.08(-1.06%) |
Aug 13, 2018 | 7.630 | 7.830 | 7.425 | 7.550 | 40,187 | -0.21(-2.71%) |
Aug 10, 2018 | 7.680 | 7.810 | 7.450 | 7.760 | 30,700 | +0.25(+3.33%) |
Aug 09, 2018 | 7.770 | 8.000 | 7.510 | 7.510 | 44,564 | -0.24(-3.10%) |
Aug 08, 2018 | 7.670 | 7.870 | 7.420 | 7.750 | 61,903 | +0.28(+3.75%) |
Aug 07, 2018 | 7.578 | 7.642 | 7.401 | 7.470 | 21,429 | -0.02(-0.27%) |
Aug 06, 2018 | 7.600 | 7.790 | 7.343 | 7.490 | 36,555 | -0.11(-1.45%) |
Aug 03, 2018 | 7.300 | 7.660 | 7.300 | 7.600 | 37,600 | +0.29(+3.97%) |
Aug 02, 2018 | 7.430 | 7.440 | 7.110 | 7.310 | 10,249 | -0.06(-0.81%) |
Aug 01, 2018 | 7.290 | 7.440 | 7.210 | 7.370 | 10,602 | +0.13(+1.80%) |
Jul 31, 2018 | 7.300 | 7.470 | 7.150 | 7.240 | 23,720 | -0.06(-0.82%) |
Jul 30, 2018 | 7.550 | 7.550 | 7.160 | 7.300 | 14,647 | -0.30(-3.95%) |
Jul 27, 2018 | 7.560 | 7.660 | 7.250 | 7.600 | 25,100 | +0.05(+0.66%) |
Jul 26, 2018 | 7.664 | 7.100 | 7.550 | 9,466 | +0.08(+1.07%) | |
Jul 25, 2018 | 7.030 | 7.480 | 7.016 | 7.470 | 24,942 | +0.47(+6.71%) |
Jul 24, 2018 | 7.050 | 7.400 | 6.730 | 7.000 | 72,825 | -0.18(-2.51%) |
Jul 23, 2018 | 7.640 | 7.960 | 7.100 | 7.180 | 93,446 | -0.48(-6.27%) |
Jul 20, 2018 | 8.080 | 8.080 | 7.500 | 7.660 | 73,443 | -0.35(-4.37%) |
Jul 19, 2018 | 7.550 | 8.120 | 7.550 | 8.010 | 33,323 | +0.48(+6.37%) |
Jul 18, 2018 | 7.510 | 7.730 | 7.500 | 7.530 | 34,671 | +0.01(+0.13%) |
Jul 17, 2018 | 7.960 | 8.240 | 7.460 | 7.520 | 84,212 | -0.48(-6.00%) |
Jul 16, 2018 | 8.060 | 8.235 | 7.815 | 8.000 | 31,590 | -0.04(-0.50%) |
Jul 13, 2018 | 8.060 | 8.250 | 8.000 | 8.040 | 24,004 | -0.03(-0.37%) |
Jul 12, 2018 | 8.350 | 8.400 | 7.950 | 8.070 | 51,507 | -0.23(-2.77%) |
Jul 11, 2018 | 8.100 | 8.520 | 8.100 | 8.300 | 59,558 | +0.15(+1.84%) |
Jul 10, 2018 | 9.100 | 9.125 | 8.100 | 8.150 | 204,009 | -0.96(-10.54%) |
Jul 09, 2018 | 9.290 | 9.584 | 9.056 | 9.110 | 51,911 | -0.20(-2.15%) |
Jul 06, 2018 | 9.050 | 9.800 | 9.050 | 9.310 | 127,022 | +0.36(+4.02%) |
Jul 05, 2018 | 9.447 | 8.521 | 8.950 | 93,265 | -0.22(-2.40%) | |
Jul 03, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.27(+3.03%) |