Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.400 | 6.640 | 6.360 | 6.360 | 53,800 | -0.04(-0.63%) |
Sep 27, 2018 | 6.360 | 6.680 | 6.360 | 6.400 | 63,923 | -0.12(-1.84%) |
Sep 26, 2018 | 6.560 | 6.600 | 6.280 | 6.520 | 57,880 | -0.08(-1.21%) |
Sep 25, 2018 | 6.520 | 6.640 | 6.240 | 6.600 | 121,090 | +0.32(+5.10%) |
Sep 24, 2018 | 6.800 | 6.880 | 6.240 | 6.280 | 122,810 | -0.48(-7.10%) |
Sep 21, 2018 | 6.640 | 6.880 | 6.480 | 6.760 | 131,200 | +0.04(+0.60%) |
Sep 20, 2018 | 6.520 | 6.800 | 6.480 | 6.720 | 103,937 | +0.24(+3.70%) |
Sep 19, 2018 | 6.680 | 6.880 | 6.480 | 6.480 | 158,252 | -0.36(-5.26%) |
Sep 18, 2018 | 7.120 | 7.280 | 6.800 | 6.840 | 109,813 | -0.28(-3.93%) |
Sep 17, 2018 | 7.120 | 7.400 | 7.040 | 7.120 | 55,685 | -0.12(-1.66%) |
Sep 14, 2018 | 7.040 | 7.680 | 7.040 | 7.240 | 132,875 | +0.20(+2.84%) |
Sep 13, 2018 | 7.680 | 7.800 | 7.000 | 7.040 | 159,524 | -0.64(-8.33%) |
Sep 12, 2018 | 7.400 | 8.040 | 7.040 | 7.680 | 338,580 | +0.16(+2.13%) |
Sep 11, 2018 | 8.600 | 9.000 | 7.320 | 7.520 | 2,275,941 | +1.48(+24.50%) |
Sep 10, 2018 | 6.480 | 6.520 | 6.000 | 6.040 | 240,194 | -0.32(-5.03%) |
Sep 07, 2018 | 6.360 | 6.640 | 6.240 | 6.360 | 41,425 | -0.04(-0.63%) |
Sep 06, 2018 | 6.400 | 6.640 | 6.280 | 6.400 | 60,814 | +0.00(+0.00%) |
Sep 05, 2018 | 6.480 | 6.560 | 6.200 | 6.400 | 66,367 | -0.12(-1.84%) |
Sep 04, 2018 | 6.800 | 6.880 | 6.400 | 6.520 | 106,580 | -0.40(-5.78%) |
Aug 31, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.12(+1.76%) | |
Aug 30, 2018 | 6.200 | 6.920 | 6.000 | 6.800 | 242,605 | +0.80(+13.33%) |
Aug 29, 2018 | 6.200 | 6.400 | 5.840 | 6.000 | 250,560 | +0.44(+7.91%) |
Aug 28, 2018 | 5.720 | 5.720 | 5.520 | 5.560 | 52,478 | -0.20(-3.47%) |
Aug 27, 2018 | 5.920 | 5.920 | 5.440 | 5.760 | 106,044 | -0.12(-2.04%) |
Aug 24, 2018 | 6.200 | 6.320 | 5.800 | 5.880 | 138,825 | -0.24(-3.92%) |
Aug 23, 2018 | 5.520 | 6.200 | 5.400 | 6.120 | 68,952 | +0.64(+11.68%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.320 | 5.480 | 83,861 | -0.12(-2.14%) |
Aug 21, 2018 | 6.000 | 6.040 | 5.320 | 5.600 | 165,557 | -0.12(-2.10%) |
Aug 20, 2018 | 5.800 | 6.280 | 5.360 | 5.720 | 483,899 | -0.12(-2.05%) |
Aug 17, 2018 | 6.640 | 6.800 | 5.440 | 5.840 | 3,112,525 | +1.44(+32.73%) |
Aug 16, 2018 | 4.320 | 4.520 | 4.320 | 4.400 | 42,320 | +0.08(+1.85%) |
Aug 15, 2018 | 4.280 | 4.720 | 4.160 | 4.320 | 122,691 | -0.68(-13.60%) |
Aug 14, 2018 | 5.040 | 5.040 | 4.560 | 5.000 | 90,962 | +0.04(+0.81%) |
Aug 13, 2018 | 5.000 | 5.200 | 4.680 | 4.960 | 67,035 | +0.16(+3.33%) |
Aug 10, 2018 | 4.920 | 5.320 | 4.600 | 4.800 | 237,650 | +0.20(+4.35%) |
Aug 09, 2018 | 4.360 | 4.600 | 4.244 | 4.600 | 52,817 | +0.36(+8.49%) |
Aug 08, 2018 | 4.200 | 4.360 | 4.160 | 4.240 | 43,203 | -0.16(-3.64%) |
Aug 07, 2018 | 4.520 | 4.600 | 4.080 | 4.400 | 70,595 | +0.00(+0.00%) |
Aug 06, 2018 | 5.120 | 5.280 | 4.400 | 4.400 | 118,475 | -0.92(-17.29%) |
Aug 03, 2018 | 5.240 | 5.400 | 5.080 | 5.320 | 41,250 | -0.04(-0.67%) |
Aug 02, 2018 | 5.680 | 5.680 | 5.084 | 5.356 | 55,624 | -0.32(-5.70%) |
Aug 01, 2018 | 5.800 | 5.800 | 5.600 | 5.680 | 15,797 | +0.04(+0.71%) |
Jul 31, 2018 | 5.640 | 5.680 | 5.360 | 5.640 | 43,199 | +0.08(+1.44%) |
Jul 30, 2018 | 5.920 | 6.080 | 5.480 | 5.560 | 93,221 | -0.64(-10.32%) |
Jul 27, 2018 | 7.120 | 7.120 | 5.800 | 6.200 | 221,425 | +0.08(+1.31%) |
Jul 26, 2018 | 6.400 | 6.080 | 6.120 | 55,682 | -0.28(-4.38%) | |
Jul 25, 2018 | 6.600 | 6.600 | 6.200 | 6.400 | 69,323 | -0.08(-1.23%) |
Jul 24, 2018 | 6.880 | 6.960 | 6.440 | 6.480 | 84,925 | -0.20(-3.00%) |
Jul 23, 2018 | 6.920 | 6.920 | 6.400 | 6.680 | 150,501 | +0.32(+5.03%) |
Jul 20, 2018 | 6.760 | 6.800 | 6.200 | 6.360 | 117,810 | -0.16(-2.45%) |
Jul 19, 2018 | 6.720 | 6.800 | 6.440 | 6.520 | 121,498 | -0.12(-1.81%) |
Jul 18, 2018 | 6.920 | 7.560 | 6.600 | 6.640 | 325,353 | -0.36(-5.14%) |
Jul 17, 2018 | 6.640 | 7.560 | 6.200 | 7.000 | 567,182 | +0.28(+4.17%) |
Jul 16, 2018 | 7.680 | 7.680 | 6.320 | 6.720 | 535,249 | -0.84(-11.11%) |
Jul 13, 2018 | 7.560 | 3,291,675 | -2.68(-26.17%) | |||
Jul 12, 2018 | 6.320 | 10.52 | 6.080 | 10.24 | 13,571,465 | +6.50(+173.65%) |
Jul 11, 2018 | 3.752 | 3.760 | 3.600 | 3.742 | 47,134 | +0.10(+2.80%) |
Jul 10, 2018 | 3.756 | 3.920 | 3.600 | 3.640 | 83,463 | -0.12(-3.19%) |
Jul 09, 2018 | 4.640 | 4.640 | 3.600 | 3.760 | 199,470 | -0.32(-7.90%) |
Jul 06, 2018 | 3.538 | 4.720 | 3.321 | 4.082 | 448,238 | +0.75(+22.67%) |
Jul 05, 2018 | 3.566 | 3.622 | 3.240 | 3.328 | 64,186 | -0.19(-5.45%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.16(-4.35%) |