Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.550 | 6.600 | 6.350 | 6.350 | 90,200 | -0.20(-3.05%) |
Sep 27, 2018 | 6.490 | 6.570 | 6.490 | 6.550 | 39,129 | +0.04(+0.61%) |
Sep 26, 2018 | 6.500 | 6.550 | 6.450 | 6.510 | 44,855 | +0.07(+1.09%) |
Sep 25, 2018 | 6.510 | 6.590 | 6.410 | 6.440 | 24,713 | -0.07(-1.08%) |
Sep 24, 2018 | 6.540 | 6.665 | 6.500 | 6.510 | 15,767 | -0.01(-0.15%) |
Sep 21, 2018 | 6.500 | 6.620 | 6.470 | 6.520 | 16,700 | +0.07(+1.09%) |
Sep 20, 2018 | 6.340 | 6.780 | 6.340 | 6.450 | 79,033 | +0.13(+2.06%) |
Sep 19, 2018 | 6.000 | 6.390 | 6.000 | 6.320 | 44,256 | +0.32(+5.33%) |
Sep 18, 2018 | 6.310 | 7.216 | 6.000 | 6.000 | 93,724 | -0.32(-5.06%) |
Sep 17, 2018 | 6.700 | 7.030 | 6.300 | 6.320 | 32,901 | -0.37(-5.53%) |
Sep 14, 2018 | 6.490 | 6.890 | 6.000 | 6.690 | 289,400 | -1.06(-13.68%) |
Sep 13, 2018 | 7.650 | 7.780 | 7.650 | 7.750 | 6,057 | +0.05(+0.65%) |
Sep 12, 2018 | 8.172 | 8.172 | 7.590 | 7.700 | 9,973 | -0.49(-5.98%) |
Sep 11, 2018 | 8.310 | 8.570 | 8.190 | 8.190 | 8,606 | -0.50(-5.75%) |
Sep 10, 2018 | 8.630 | 8.740 | 8.630 | 8.690 | 1,440 | +0.14(+1.64%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.550 | 8.550 | 9,200 | -0.60(-6.56%) |
Sep 06, 2018 | 9.070 | 9.250 | 9.000 | 9.150 | 6,024 | +0.15(+1.67%) |
Sep 05, 2018 | 9.040 | 9.280 | 8.935 | 9.000 | 11,496 | +0.14(+1.58%) |
Sep 04, 2018 | 9.150 | 9.320 | 8.840 | 8.860 | 32,151 | -0.24(-2.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.27(+3.06%) | |
Aug 30, 2018 | 8.790 | 8.880 | 8.790 | 8.830 | 9,292 | +0.10(+1.15%) |
Aug 29, 2018 | 8.660 | 8.880 | 8.510 | 8.730 | 11,097 | +0.27(+3.19%) |
Aug 28, 2018 | 8.700 | 8.700 | 8.460 | 8.460 | 1,032 | -0.25(-2.87%) |
Aug 27, 2018 | 8.590 | 8.740 | 8.367 | 8.710 | 9,119 | +0.29(+3.44%) |
Aug 24, 2018 | 8.320 | 8.880 | 8.320 | 8.420 | 6,100 | +0.04(+0.48%) |
Aug 23, 2018 | 8.180 | 8.400 | 8.000 | 8.380 | 12,109 | +0.19(+2.32%) |
Aug 22, 2018 | 8.180 | 8.330 | 8.050 | 8.190 | 1,709 | +0.02(+0.24%) |
Aug 21, 2018 | 8.320 | 8.350 | 8.100 | 8.170 | 15,227 | -0.05(-0.61%) |
Aug 20, 2018 | 8.150 | 8.380 | 8.130 | 8.220 | 5,463 | +0.12(+1.48%) |
Aug 17, 2018 | 8.100 | 8.200 | 8.060 | 8.100 | 4,200 | +0.03(+0.37%) |
Aug 16, 2018 | 7.870 | 8.070 | 7.770 | 8.070 | 12,911 | +0.26(+3.33%) |
Aug 15, 2018 | 7.910 | 8.000 | 7.770 | 7.810 | 23,596 | -0.25(-3.10%) |
Aug 14, 2018 | 7.890 | 8.200 | 7.890 | 8.060 | 32,624 | -0.01(-0.12%) |
Aug 13, 2018 | 7.980 | 8.070 | 7.860 | 8.070 | 9,499 | +0.07(+0.88%) |
Aug 10, 2018 | 7.890 | 8.080 | 7.700 | 8.000 | 16,800 | +0.01(+0.13%) |
Aug 09, 2018 | 7.740 | 7.990 | 7.428 | 7.990 | 9,995 | +0.24(+3.10%) |
Aug 08, 2018 | 7.720 | 7.750 | 7.650 | 7.750 | 7,278 | +0.10(+1.31%) |
Aug 07, 2018 | 7.560 | 7.950 | 7.350 | 7.650 | 22,812 | +0.03(+0.39%) |
Aug 06, 2018 | 7.640 | 7.640 | 7.120 | 7.620 | 6,024 | +0.02(+0.26%) |
Aug 03, 2018 | 7.500 | 7.970 | 7.410 | 7.600 | 39,600 | +0.15(+2.01%) |
Aug 02, 2018 | 7.450 | 7.450 | 7.160 | 7.450 | 11,289 | -0.05(-0.67%) |
Aug 01, 2018 | 7.800 | 7.800 | 7.020 | 7.500 | 24,793 | -0.34(-4.40%) |
Jul 31, 2018 | 7.780 | 7.940 | 7.730 | 7.845 | 4,440 | +0.13(+1.75%) |
Jul 30, 2018 | 7.950 | 8.000 | 7.690 | 7.710 | 21,966 | -0.24(-3.02%) |
Jul 27, 2018 | 7.180 | 8.000 | 7.100 | 7.950 | 198,000 | +0.82(+11.50%) |
Jul 26, 2018 | 7.200 | 7.200 | 7.090 | 7.130 | 1,672 | -0.07(-0.97%) |
Jul 25, 2018 | 7.390 | 7.390 | 7.200 | 7.200 | 1,232 | -0.01(-0.14%) |
Jul 24, 2018 | 7.415 | 7.450 | 7.210 | 7.210 | 4,291 | -0.19(-2.57%) |
Jul 23, 2018 | 7.340 | 7.430 | 7.330 | 7.400 | 21,455 | +0.20(+2.78%) |
Jul 20, 2018 | 6.970 | 7.670 | 6.970 | 7.200 | 35,654 | +0.29(+4.20%) |
Jul 19, 2018 | 6.640 | 6.950 | 6.640 | 6.910 | 11,946 | +0.21(+3.13%) |
Jul 18, 2018 | 6.630 | 6.720 | 6.560 | 6.700 | 1,059 | +0.21(+3.24%) |
Jul 17, 2018 | 6.500 | 6.762 | 6.490 | 6.490 | 18,249 | +0.13(+2.04%) |
Jul 16, 2018 | 6.460 | 6.460 | 6.350 | 6.360 | 5,212 | -0.06(-0.93%) |
Jul 13, 2018 | 6.442 | 6.420 | 8,707 | +0.18(+2.88%) | ||
Jul 12, 2018 | 6.270 | 6.370 | 6.210 | 6.240 | 2,938 | +0.04(+0.65%) |
Jul 11, 2018 | 6.180 | 6.350 | 6.140 | 6.200 | 6,844 | -0.05(-0.80%) |
Jul 10, 2018 | 6.210 | 6.560 | 6.190 | 6.250 | 4,987 | -0.01(-0.16%) |
Jul 09, 2018 | 6.550 | 6.760 | 6.250 | 6.260 | 12,092 | -0.22(-3.40%) |
Jul 06, 2018 | 6.250 | 6.550 | 6.180 | 6.480 | 17,867 | +0.30(+4.85%) |
Jul 05, 2018 | 6.320 | 6.470 | 6.110 | 6.180 | 6,833 | -0.14(-2.14%) |
Jul 03, 2018 | 6.315 | 6.315 | 6.315 | 0 | +0.01(+0.08%) |