Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.500 | 5.820 | 5.380 | 5.790 | 216,694 | +0.32(+5.85%) |
Sep 27, 2018 | 5.580 | 5.640 | 5.430 | 5.470 | 264,546 | -0.10(-1.80%) |
Sep 26, 2018 | 6.000 | 6.030 | 5.550 | 5.570 | 308,868 | -0.43(-7.17%) |
Sep 25, 2018 | 5.850 | 6.010 | 5.720 | 6.000 | 327,787 | +0.14(+2.39%) |
Sep 24, 2018 | 5.520 | 5.860 | 5.500 | 5.860 | 390,379 | +0.34(+6.16%) |
Sep 21, 2018 | 5.640 | 5.640 | 5.300 | 5.520 | 579,920 | -0.21(-3.66%) |
Sep 20, 2018 | 6.070 | 6.140 | 5.570 | 5.730 | 454,763 | -0.30(-4.98%) |
Sep 19, 2018 | 5.810 | 6.260 | 5.770 | 6.030 | 435,572 | +0.20(+3.43%) |
Sep 18, 2018 | 5.880 | 5.970 | 5.800 | 5.830 | 80,289 | -0.02(-0.34%) |
Sep 17, 2018 | 5.780 | 5.910 | 5.720 | 5.850 | 134,171 | +0.05(+0.86%) |
Sep 14, 2018 | 5.880 | 5.910 | 5.670 | 5.800 | 270,306 | -0.07(-1.19%) |
Sep 13, 2018 | 5.890 | 6.070 | 5.840 | 5.870 | 264,472 | -0.01(-0.17%) |
Sep 12, 2018 | 6.110 | 6.110 | 5.850 | 5.880 | 307,420 | -0.18(-2.97%) |
Sep 11, 2018 | 5.930 | 6.200 | 5.760 | 6.060 | 256,517 | +0.21(+3.59%) |
Sep 10, 2018 | 6.150 | 6.150 | 5.800 | 5.850 | 170,193 | -0.23(-3.78%) |
Sep 07, 2018 | 5.860 | 6.120 | 5.720 | 6.080 | 291,306 | +0.10(+1.67%) |
Sep 06, 2018 | 6.120 | 6.140 | 5.900 | 5.980 | 144,033 | -0.14(-2.29%) |
Sep 05, 2018 | 6.520 | 6.520 | 6.030 | 6.120 | 245,463 | -0.42(-6.42%) |
Sep 04, 2018 | 6.900 | 6.910 | 6.480 | 6.540 | 200,264 | -0.36(-5.22%) |
Aug 31, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
Aug 30, 2018 | 7.440 | 7.500 | 6.930 | 7.000 | 380,186 | -0.43(-5.79%) |
Aug 29, 2018 | 7.680 | 7.680 | 7.370 | 7.430 | 223,834 | -0.24(-3.13%) |
Aug 28, 2018 | 7.960 | 7.960 | 7.580 | 7.670 | 130,117 | -0.30(-3.76%) |
Aug 27, 2018 | 8.130 | 8.130 | 7.930 | 7.970 | 94,898 | +0.01(+0.13%) |
Aug 24, 2018 | 7.950 | 8.180 | 7.930 | 7.960 | 208,821 | +0.05(+0.63%) |
Aug 23, 2018 | 8.170 | 8.170 | 7.780 | 7.910 | 115,032 | -0.24(-2.94%) |
Aug 22, 2018 | 8.030 | 8.230 | 7.910 | 8.150 | 99,893 | +0.14(+1.75%) |
Aug 21, 2018 | 8.090 | 8.210 | 8.000 | 8.010 | 103,814 | +0.01(+0.12%) |
Aug 20, 2018 | 7.690 | 8.070 | 7.610 | 8.000 | 139,217 | +0.33(+4.30%) |
Aug 17, 2018 | 7.750 | 7.750 | 7.500 | 7.670 | 94,420 | +0.01(+0.13%) |
Aug 16, 2018 | 7.730 | 7.800 | 7.570 | 7.660 | 195,851 | +0.01(+0.13%) |
Aug 15, 2018 | 8.020 | 8.060 | 7.590 | 7.650 | 259,516 | -0.40(-4.97%) |
Aug 14, 2018 | 8.140 | 8.140 | 8.010 | 8.050 | 165,826 | -0.08(-0.98%) |
Aug 13, 2018 | 8.480 | 8.480 | 8.080 | 8.130 | 185,835 | -0.21(-2.52%) |
Aug 10, 2018 | 8.380 | 8.400 | 8.230 | 8.340 | 229,258 | -0.07(-0.83%) |
Aug 09, 2018 | 8.350 | 8.510 | 8.030 | 8.410 | 497,048 | +0.07(+0.84%) |
Aug 08, 2018 | 8.540 | 8.570 | 8.080 | 8.340 | 319,670 | -0.17(-2.00%) |
Aug 07, 2018 | 8.920 | 8.920 | 8.450 | 8.510 | 417,358 | -0.20(-2.30%) |
Aug 03, 2018 | 8.710 | 8.710 | 8.710 | 0 | -0.30(-3.33%) | |
Aug 02, 2018 | 8.940 | 9.010 | 8.310 | 9.010 | 355,917 | -0.23(-2.49%) |
Aug 01, 2018 | 9.400 | 9.450 | 9.040 | 9.240 | 343,021 | -0.03(-0.32%) |
Jul 31, 2018 | 9.210 | 9.310 | 9.090 | 9.270 | 69,888 | +0.06(+0.65%) |
Jul 30, 2018 | 9.500 | 9.510 | 9.190 | 9.210 | 114,703 | -0.25(-2.64%) |
Jul 27, 2018 | 9.700 | 9.820 | 9.360 | 9.460 | 42,659 | -0.13(-1.36%) |
Jul 26, 2018 | 9.430 | 9.660 | 9.180 | 9.590 | 201,556 | +0.13(+1.37%) |
Jul 25, 2018 | 9.570 | 9.750 | 9.380 | 9.460 | 115,600 | -0.01(-0.11%) |
Jul 24, 2018 | 9.600 | 9.750 | 9.450 | 9.470 | 84,050 | -0.07(-0.73%) |
Jul 23, 2018 | 9.970 | 9.970 | 9.530 | 9.540 | 102,882 | -0.44(-4.41%) |
Jul 20, 2018 | 10.21 | 10.27 | 9.690 | 9.980 | 195,672 | -0.23(-2.25%) |
Jul 19, 2018 | 10.17 | 10.31 | 10.06 | 10.21 | 110,006 | +0.05(+0.49%) |
Jul 18, 2018 | 9.920 | 10.21 | 9.800 | 10.16 | 68,923 | +0.22(+2.21%) |
Jul 17, 2018 | 9.850 | 10.05 | 9.850 | 9.940 | 75,678 | +0.04(+0.40%) |
Jul 16, 2018 | 10.27 | 10.27 | 9.830 | 9.900 | 103,204 | -0.40(-3.88%) |
Jul 13, 2018 | 10.47 | 10.62 | 10.12 | 10.30 | 106,511 | -0.17(-1.62%) |
Jul 12, 2018 | 10.61 | 10.65 | 10.38 | 10.47 | 103,820 | -0.09(-0.85%) |
Jul 11, 2018 | 10.58 | 10.86 | 10.56 | 10.56 | 128,987 | +0.00(+0.00%) |
Jul 10, 2018 | 10.84 | 10.84 | 10.56 | 10.56 | 135,743 | -0.20(-1.86%) |
Jul 09, 2018 | 10.63 | 10.81 | 10.58 | 10.76 | 30,017 | +0.18(+1.70%) |
Jul 06, 2018 | 10.71 | 10.71 | 10.54 | 10.58 | 65,719 | -0.23(-2.13%) |
Jul 05, 2018 | 11.09 | 11.12 | 10.73 | 10.81 | 44,260 | -0.01(-0.09%) |
Jul 04, 2018 | 10.69 | 11.10 | 10.69 | 10.82 | 30,473 | +0.21(+1.98%) |