Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.080 | 6.290 | 6.040 | 6.240 | 82,338 | +0.24(+4.00%) |
Oct 30, 2018 | 6.140 | 6.180 | 5.960 | 6.000 | 100,271 | -0.15(-2.44%) |
Oct 29, 2018 | 6.240 | 6.490 | 6.090 | 6.150 | 114,766 | -0.04(-0.65%) |
Oct 26, 2018 | 6.200 | 6.390 | 6.150 | 6.190 | 127,500 | -0.06(-0.96%) |
Oct 25, 2018 | 6.080 | 6.360 | 5.990 | 6.250 | 644,988 | +0.22(+3.65%) |
Oct 24, 2018 | 6.290 | 6.410 | 6.000 | 6.030 | 124,720 | -0.25(-3.98%) |
Oct 23, 2018 | 6.450 | 6.480 | 6.250 | 6.280 | 95,974 | -0.22(-3.38%) |
Oct 22, 2018 | 6.530 | 6.630 | 6.475 | 6.500 | 107,217 | -0.01(-0.15%) |
Oct 19, 2018 | 6.610 | 6.700 | 6.450 | 6.510 | 122,200 | -0.09(-1.36%) |
Oct 18, 2018 | 6.750 | 6.810 | 6.590 | 6.600 | 106,986 | -0.19(-2.80%) |
Oct 17, 2018 | 6.830 | 6.890 | 6.725 | 6.790 | 79,756 | -0.08(-1.16%) |
Oct 16, 2018 | 6.600 | 6.940 | 6.550 | 6.870 | 191,101 | +0.26(+3.93%) |
Oct 15, 2018 | 6.580 | 6.690 | 6.450 | 6.610 | 126,229 | +0.05(+0.76%) |
Oct 12, 2018 | 6.800 | 6.800 | 6.500 | 6.560 | 137,800 | -0.20(-2.96%) |
Oct 11, 2018 | 6.450 | 6.810 | 6.450 | 6.760 | 181,037 | +0.31(+4.81%) |
Oct 10, 2018 | 6.620 | 6.700 | 6.410 | 6.450 | 142,427 | -0.20(-3.01%) |
Oct 09, 2018 | 6.750 | 6.950 | 6.630 | 6.650 | 144,785 | -0.11(-1.63%) |
Oct 08, 2018 | 6.500 | 6.790 | 6.450 | 6.760 | 223,519 | +0.28(+4.32%) |
Oct 05, 2018 | 7.110 | 7.170 | 6.460 | 6.480 | 845,600 | -0.70(-9.75%) |
Oct 04, 2018 | 7.380 | 7.380 | 7.130 | 7.180 | 189,651 | -0.22(-2.97%) |
Oct 03, 2018 | 7.540 | 7.570 | 7.390 | 7.400 | 51,347 | -0.15(-1.99%) |
Oct 02, 2018 | 7.490 | 7.620 | 7.460 | 7.550 | 274,185 | +0.05(+0.67%) |
Oct 01, 2018 | 7.490 | 7.520 | 7.260 | 7.500 | 120,604 | +0.04(+0.54%) |
Sep 28, 2018 | 7.370 | 7.540 | 7.370 | 7.460 | 67,300 | +0.06(+0.81%) |
Sep 27, 2018 | 7.410 | 7.460 | 7.359 | 7.400 | 79,558 | -0.02(-0.27%) |
Sep 26, 2018 | 7.500 | 7.565 | 7.360 | 7.420 | 73,765 | -0.08(-1.07%) |
Sep 25, 2018 | 7.500 | 7.580 | 7.500 | 7.500 | 38,912 | +0.00(+0.00%) |
Sep 24, 2018 | 7.530 | 7.530 | 7.280 | 7.500 | 93,587 | -0.06(-0.79%) |
Sep 21, 2018 | 7.590 | 7.640 | 7.480 | 7.560 | 171,800 | -0.03(-0.40%) |
Sep 20, 2018 | 7.480 | 7.650 | 7.430 | 7.590 | 64,864 | +0.09(+1.20%) |
Sep 19, 2018 | 7.510 | 7.590 | 7.400 | 7.500 | 94,733 | +0.01(+0.13%) |
Sep 18, 2018 | 7.500 | 7.570 | 7.450 | 7.490 | 239,959 | -0.01(-0.13%) |
Sep 17, 2018 | 7.520 | 7.610 | 7.450 | 7.500 | 45,537 | -0.05(-0.66%) |
Sep 14, 2018 | 7.460 | 7.580 | 7.450 | 7.550 | 63,600 | +0.06(+0.80%) |
Sep 13, 2018 | 7.520 | 7.773 | 7.450 | 7.490 | 89,418 | +0.01(+0.13%) |
Sep 12, 2018 | 7.680 | 7.680 | 7.450 | 7.480 | 75,599 | -0.21(-2.73%) |
Sep 11, 2018 | 7.740 | 7.920 | 7.600 | 7.690 | 40,851 | -0.08(-1.03%) |
Sep 10, 2018 | 7.850 | 7.900 | 7.700 | 7.770 | 81,695 | -0.03(-0.38%) |
Sep 07, 2018 | 7.670 | 7.840 | 7.660 | 7.800 | 44,100 | +0.10(+1.30%) |
Sep 06, 2018 | 7.800 | 7.810 | 7.660 | 7.700 | 63,961 | -0.16(-2.04%) |
Sep 05, 2018 | 7.800 | 7.901 | 7.665 | 7.860 | 73,106 | +0.05(+0.64%) |
Sep 04, 2018 | 8.000 | 8.000 | 7.635 | 7.810 | 48,957 | -0.19(-2.38%) |
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.180 | 8.190 | 8.025 | 8.070 | 56,518 | -0.10(-1.22%) |
Aug 29, 2018 | 8.160 | 8.270 | 8.070 | 8.170 | 54,111 | +0.00(+0.00%) |
Aug 28, 2018 | 8.240 | 8.290 | 8.080 | 8.170 | 43,932 | -0.05(-0.61%) |
Aug 27, 2018 | 8.090 | 8.280 | 8.090 | 8.220 | 80,824 | +0.12(+1.48%) |
Aug 24, 2018 | 7.970 | 8.120 | 7.890 | 8.100 | 77,400 | +0.12(+1.50%) |
Aug 23, 2018 | 7.740 | 8.010 | 7.740 | 7.980 | 57,024 | +0.19(+2.44%) |
Aug 22, 2018 | 7.760 | 7.830 | 7.610 | 7.790 | 89,015 | +0.04(+0.52%) |
Aug 21, 2018 | 7.530 | 7.760 | 7.530 | 7.750 | 77,336 | +0.23(+3.06%) |
Aug 20, 2018 | 7.520 | 7.570 | 7.460 | 7.520 | 40,428 | +0.01(+0.13%) |
Aug 17, 2018 | 7.520 | 7.550 | 7.450 | 7.510 | 126,200 | -0.06(-0.79%) |
Aug 16, 2018 | 7.510 | 7.600 | 7.485 | 7.570 | 40,010 | +0.06(+0.80%) |
Aug 15, 2018 | 7.520 | 7.580 | 7.435 | 7.510 | 71,859 | -0.03(-0.40%) |
Aug 14, 2018 | 7.600 | 7.730 | 7.520 | 7.540 | 79,011 | -0.01(-0.13%) |
Aug 13, 2018 | 8.050 | 8.050 | 7.520 | 7.550 | 113,562 | -0.58(-7.13%) |
Aug 10, 2018 | 7.900 | 8.250 | 7.770 | 8.130 | 115,400 | +0.16(+2.01%) |
Aug 09, 2018 | 7.550 | 8.200 | 7.550 | 7.970 | 131,687 | +0.32(+4.18%) |
Aug 08, 2018 | 7.740 | 8.015 | 7.510 | 7.650 | 271,756 | -0.23(-2.92%) |
Aug 07, 2018 | 8.020 | 8.050 | 7.770 | 7.880 | 101,864 | -0.15(-1.87%) |
Aug 06, 2018 | 8.030 | 8.120 | 8.010 | 8.030 | 24,571 | -0.02(-0.25%) |
Aug 03, 2018 | 8.190 | 8.250 | 8.020 | 8.050 | 65,000 | -0.14(-1.71%) |
Aug 02, 2018 | 8.070 | 8.220 | 8.050 | 8.190 | 90,752 | +0.07(+0.86%) |