Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.510 | 6.590 | 6.300 | 6.500 | 230,100 | +0.00(+0.00%) |
Sep 27, 2018 | 6.570 | 6.810 | 6.480 | 6.500 | 378,227 | -0.08(-1.22%) |
Sep 26, 2018 | 6.760 | 6.850 | 6.560 | 6.580 | 133,376 | -0.13(-1.94%) |
Sep 25, 2018 | 6.690 | 6.840 | 6.600 | 6.710 | 148,477 | +0.05(+0.75%) |
Sep 24, 2018 | 6.720 | 6.770 | 6.360 | 6.660 | 282,848 | -0.09(-1.33%) |
Sep 21, 2018 | 6.960 | 7.000 | 6.650 | 6.750 | 556,700 | -0.15(-2.17%) |
Sep 20, 2018 | 6.730 | 7.000 | 6.690 | 6.900 | 256,174 | +0.21(+3.14%) |
Sep 19, 2018 | 6.740 | 6.850 | 6.500 | 6.690 | 291,911 | -0.05(-0.74%) |
Sep 18, 2018 | 6.580 | 6.925 | 6.260 | 6.740 | 389,696 | +0.01(+0.15%) |
Sep 17, 2018 | 6.850 | 6.940 | 6.720 | 6.730 | 196,467 | -0.14(-2.04%) |
Sep 14, 2018 | 7.060 | 7.115 | 6.860 | 6.870 | 179,900 | -0.17(-2.41%) |
Sep 13, 2018 | 6.990 | 7.130 | 6.850 | 7.040 | 160,064 | +0.08(+1.15%) |
Sep 12, 2018 | 7.130 | 7.280 | 6.950 | 6.960 | 157,686 | -0.18(-2.52%) |
Sep 11, 2018 | 7.180 | 7.230 | 6.820 | 7.140 | 275,056 | -0.05(-0.70%) |
Sep 10, 2018 | 7.270 | 7.324 | 7.050 | 7.190 | 148,681 | -0.03(-0.42%) |
Sep 07, 2018 | 7.170 | 7.430 | 7.060 | 7.220 | 274,300 | +0.02(+0.28%) |
Sep 06, 2018 | 7.510 | 7.610 | 7.110 | 7.200 | 323,446 | -0.31(-4.13%) |
Sep 05, 2018 | 7.680 | 7.774 | 7.380 | 7.510 | 269,515 | -0.20(-2.59%) |
Sep 04, 2018 | 7.900 | 7.900 | 7.640 | 7.710 | 228,091 | -0.14(-1.78%) |
Aug 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 8.000 | 8.120 | 7.700 | 7.870 | 304,977 | -0.10(-1.25%) |
Aug 29, 2018 | 8.020 | 8.170 | 7.880 | 7.970 | 285,208 | -0.05(-0.62%) |
Aug 28, 2018 | 8.060 | 8.230 | 7.920 | 8.020 | 152,237 | -0.05(-0.62%) |
Aug 27, 2018 | 8.490 | 8.490 | 7.750 | 8.070 | 640,040 | -0.24(-2.89%) |
Aug 24, 2018 | 7.880 | 8.580 | 7.860 | 8.310 | 263,700 | +0.44(+5.59%) |
Aug 23, 2018 | 8.070 | 8.213 | 7.830 | 7.870 | 303,762 | -0.31(-3.79%) |
Aug 22, 2018 | 7.670 | 8.500 | 7.620 | 8.180 | 443,650 | +0.51(+6.65%) |
Aug 21, 2018 | 7.240 | 7.830 | 7.210 | 7.670 | 300,282 | +0.40(+5.50%) |
Aug 20, 2018 | 7.490 | 7.500 | 7.170 | 7.270 | 215,831 | -0.22(-2.94%) |
Aug 17, 2018 | 7.500 | 7.630 | 7.330 | 7.490 | 229,200 | -0.03(-0.40%) |
Aug 16, 2018 | 7.460 | 7.600 | 7.260 | 7.520 | 138,918 | +0.06(+0.80%) |
Aug 15, 2018 | 7.590 | 7.740 | 7.370 | 7.460 | 195,081 | -0.12(-1.58%) |
Aug 14, 2018 | 8.080 | 8.180 | 7.550 | 7.580 | 284,524 | -0.44(-5.49%) |
Aug 13, 2018 | 8.100 | 8.320 | 7.940 | 8.020 | 314,198 | -0.35(-4.18%) |
Aug 10, 2018 | 7.790 | 8.560 | 7.790 | 8.370 | 660,600 | +0.65(+8.42%) |
Aug 09, 2018 | 7.840 | 8.050 | 7.376 | 7.720 | 718,502 | +0.72(+10.29%) |
Aug 08, 2018 | 7.080 | 7.200 | 6.880 | 7.000 | 216,150 | -0.09(-1.27%) |
Aug 07, 2018 | 7.060 | 7.210 | 6.880 | 7.090 | 142,631 | +0.03(+0.42%) |
Aug 06, 2018 | 7.190 | 7.330 | 6.980 | 7.060 | 206,434 | -0.17(-2.35%) |
Aug 03, 2018 | 6.920 | 7.380 | 6.770 | 7.230 | 324,100 | +0.31(+4.48%) |
Aug 02, 2018 | 6.790 | 7.050 | 6.560 | 6.920 | 469,609 | +0.05(+0.73%) |
Aug 01, 2018 | 7.100 | 7.140 | 6.701 | 6.870 | 434,903 | -0.19(-2.69%) |
Jul 31, 2018 | 7.100 | 7.310 | 7.000 | 7.060 | 628,485 | +0.00(+0.00%) |
Jul 30, 2018 | 7.290 | 7.350 | 7.020 | 7.060 | 236,024 | -0.21(-2.89%) |
Jul 27, 2018 | 7.620 | 7.620 | 7.180 | 7.270 | 218,300 | -0.36(-4.72%) |
Jul 26, 2018 | 7.320 | 7.680 | 7.230 | 7.630 | 276,628 | +0.32(+4.38%) |
Jul 25, 2018 | 7.360 | 7.385 | 7.150 | 7.310 | 294,801 | -0.05(-0.68%) |
Jul 24, 2018 | 7.570 | 7.625 | 7.290 | 7.360 | 231,323 | -0.15(-2.00%) |
Jul 23, 2018 | 7.560 | 7.769 | 7.415 | 7.510 | 172,513 | -0.06(-0.79%) |
Jul 20, 2018 | 7.780 | 7.520 | 7.570 | 146,755 | -0.21(-2.70%) | |
Jul 19, 2018 | 7.790 | 7.910 | 7.710 | 7.780 | 138,384 | -0.05(-0.64%) |
Jul 18, 2018 | 7.760 | 7.860 | 7.570 | 7.830 | 133,115 | +0.09(+1.16%) |
Jul 17, 2018 | 7.850 | 8.090 | 7.700 | 7.740 | 228,376 | -0.09(-1.15%) |
Jul 16, 2018 | 7.820 | 7.870 | 7.560 | 7.830 | 158,362 | +0.00(+0.00%) |
Jul 13, 2018 | 7.900 | 7.960 | 7.610 | 7.830 | 325,604 | -0.10(-1.26%) |
Jul 12, 2018 | 8.230 | 8.230 | 7.910 | 7.930 | 293,708 | -0.19(-2.34%) |
Jul 11, 2018 | 8.110 | 8.260 | 8.030 | 8.120 | 230,119 | -0.01(-0.12%) |
Jul 10, 2018 | 8.090 | 8.200 | 7.930 | 8.130 | 265,261 | +0.08(+0.99%) |
Jul 09, 2018 | 7.970 | 8.028 | 7.740 | 8.050 | 261,621 | +0.10(+1.26%) |
Jul 06, 2018 | 7.790 | 8.070 | 7.700 | 7.950 | 277,510 | +0.16(+2.05%) |
Jul 05, 2018 | 7.840 | 8.000 | 7.700 | 7.790 | 302,157 | +0.03(+0.39%) |
Jul 03, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.14(-1.77%) |