Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.050 | 7.165 | 7.000 | 7.110 | 167,300 | +0.06(+0.85%) |
Sep 27, 2018 | 7.090 | 7.330 | 6.945 | 7.050 | 198,614 | +0.00(+0.00%) |
Sep 26, 2018 | 6.910 | 7.330 | 6.910 | 7.050 | 172,821 | +0.19(+2.77%) |
Sep 25, 2018 | 7.250 | 7.540 | 6.820 | 6.860 | 448,342 | -0.35(-4.85%) |
Sep 24, 2018 | 7.050 | 7.340 | 7.020 | 7.210 | 145,690 | +0.16(+2.27%) |
Sep 21, 2018 | 7.450 | 7.580 | 7.000 | 7.050 | 311,800 | -0.41(-5.50%) |
Sep 20, 2018 | 7.500 | 7.640 | 7.393 | 7.460 | 165,585 | -0.04(-0.53%) |
Sep 19, 2018 | 7.410 | 7.700 | 7.410 | 7.500 | 182,544 | +0.09(+1.21%) |
Sep 18, 2018 | 7.710 | 7.820 | 7.400 | 7.410 | 139,409 | -0.29(-3.77%) |
Sep 17, 2018 | 8.570 | 8.750 | 7.580 | 7.700 | 167,998 | -0.86(-10.05%) |
Sep 14, 2018 | 8.510 | 8.640 | 8.450 | 8.560 | 162,900 | +0.06(+0.71%) |
Sep 13, 2018 | 8.320 | 8.520 | 8.170 | 8.500 | 189,136 | +0.18(+2.16%) |
Sep 12, 2018 | 7.760 | 8.390 | 7.700 | 8.320 | 248,424 | +0.57(+7.35%) |
Sep 11, 2018 | 8.000 | 8.000 | 7.560 | 7.750 | 150,474 | -0.01(-0.13%) |
Sep 10, 2018 | 8.210 | 8.292 | 7.540 | 7.760 | 194,114 | -0.39(-4.79%) |
Sep 07, 2018 | 8.410 | 8.490 | 8.090 | 8.150 | 123,500 | -0.29(-3.44%) |
Sep 06, 2018 | 9.100 | 9.310 | 7.960 | 8.440 | 348,905 | -0.58(-6.43%) |
Sep 05, 2018 | 8.100 | 9.310 | 7.720 | 9.020 | 1,064,095 | +0.95(+11.77%) |
Sep 04, 2018 | 8.190 | 8.190 | 7.210 | 8.070 | 1,830,155 | +1.69(+26.49%) |
Aug 31, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 6.290 | 6.420 | 6.260 | 6.360 | 38,416 | +0.07(+1.11%) |
Aug 29, 2018 | 6.160 | 6.420 | 6.160 | 6.290 | 49,079 | +0.13(+2.11%) |
Aug 28, 2018 | 6.150 | 6.500 | 6.150 | 6.160 | 68,047 | -0.02(-0.32%) |
Aug 27, 2018 | 6.550 | 6.870 | 6.140 | 6.180 | 118,138 | -0.38(-5.79%) |
Aug 24, 2018 | 6.450 | 6.600 | 6.380 | 6.560 | 64,100 | +0.16(+2.50%) |
Aug 23, 2018 | 6.430 | 6.490 | 6.270 | 6.400 | 57,641 | +0.02(+0.31%) |
Aug 22, 2018 | 6.190 | 6.400 | 6.080 | 6.380 | 81,044 | +0.20(+3.24%) |
Aug 21, 2018 | 6.290 | 6.410 | 6.050 | 6.180 | 101,009 | -0.11(-1.75%) |
Aug 20, 2018 | 6.110 | 6.470 | 5.960 | 6.290 | 297,680 | +0.17(+2.78%) |
Aug 17, 2018 | 5.800 | 6.150 | 5.770 | 6.120 | 74,500 | +0.30(+5.15%) |
Aug 16, 2018 | 5.750 | 5.970 | 5.490 | 5.820 | 58,646 | +0.11(+1.93%) |
Aug 15, 2018 | 5.880 | 5.950 | 5.640 | 5.710 | 67,805 | -0.25(-4.19%) |
Aug 14, 2018 | 5.910 | 6.057 | 5.890 | 5.960 | 69,165 | +0.06(+1.02%) |
Aug 13, 2018 | 5.880 | 6.020 | 5.830 | 5.900 | 38,502 | +0.01(+0.17%) |
Aug 10, 2018 | 5.970 | 6.030 | 5.840 | 5.890 | 127,500 | -0.12(-2.00%) |
Aug 09, 2018 | 5.950 | 6.070 | 5.890 | 6.010 | 199,278 | +0.09(+1.52%) |
Aug 08, 2018 | 5.700 | 5.950 | 5.700 | 5.920 | 275,408 | +0.26(+4.59%) |
Aug 07, 2018 | 5.560 | 5.950 | 5.310 | 5.660 | 270,200 | +0.14(+2.54%) |
Aug 06, 2018 | 5.410 | 5.560 | 5.370 | 5.520 | 52,959 | +0.10(+1.85%) |
Aug 03, 2018 | 5.430 | 5.510 | 5.305 | 5.420 | 40,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.230 | 5.430 | 5.230 | 5.420 | 97,409 | +0.17(+3.24%) |
Aug 01, 2018 | 5.180 | 5.270 | 5.090 | 5.250 | 91,609 | +0.07(+1.35%) |
Jul 31, 2018 | 5.120 | 5.250 | 5.070 | 5.180 | 85,264 | +0.09(+1.77%) |
Jul 30, 2018 | 5.130 | 5.180 | 5.090 | 5.090 | 48,059 | -0.05(-0.97%) |
Jul 27, 2018 | 5.390 | 5.390 | 5.070 | 5.140 | 68,700 | -0.25(-4.64%) |
Jul 26, 2018 | 5.350 | 5.470 | 5.295 | 5.390 | 70,862 | +0.02(+0.37%) |
Jul 25, 2018 | 5.510 | 5.574 | 5.320 | 5.370 | 110,392 | -0.14(-2.54%) |
Jul 24, 2018 | 5.660 | 5.660 | 5.400 | 5.510 | 117,371 | -0.10(-1.78%) |
Jul 23, 2018 | 5.690 | 5.720 | 5.450 | 5.610 | 92,408 | -0.11(-1.92%) |
Jul 20, 2018 | 5.700 | 5.760 | 5.580 | 5.720 | 105,414 | +0.00(+0.00%) |
Jul 19, 2018 | 5.430 | 5.879 | 5.410 | 5.720 | 307,446 | +0.28(+5.15%) |
Jul 18, 2018 | 5.500 | 5.510 | 5.345 | 5.440 | 74,068 | -0.05(-0.91%) |
Jul 17, 2018 | 5.330 | 5.500 | 5.321 | 5.490 | 105,758 | +0.15(+2.81%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.260 | 5.340 | 113,344 | -0.18(-3.26%) |
Jul 13, 2018 | 5.440 | 5.550 | 5.401 | 5.520 | 76,930 | +0.07(+1.28%) |
Jul 12, 2018 | 5.410 | 5.460 | 5.300 | 5.450 | 65,980 | +0.06(+1.11%) |
Jul 11, 2018 | 5.350 | 5.430 | 5.300 | 5.390 | 66,648 | +0.02(+0.37%) |
Jul 10, 2018 | 5.450 | 5.490 | 5.310 | 5.370 | 95,915 | -0.10(-1.83%) |
Jul 09, 2018 | 5.380 | 5.520 | 5.241 | 5.470 | 195,142 | +0.11(+2.05%) |
Jul 06, 2018 | 5.290 | 5.400 | 5.290 | 5.360 | 81,483 | +0.09(+1.71%) |
Jul 05, 2018 | 5.250 | 5.310 | 5.150 | 5.270 | 183,493 | +0.05(+0.96%) |
Jul 03, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) |