Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.460 | 7.550 | 7.229 | 7.540 | 13,600 | -0.14(-1.82%) |
Sep 27, 2018 | 7.490 | 7.680 | 7.490 | 7.680 | 4,466 | +0.18(+2.40%) |
Sep 26, 2018 | 7.590 | 7.710 | 7.420 | 7.500 | 10,035 | -0.09(-1.19%) |
Sep 25, 2018 | 7.490 | 7.590 | 7.340 | 7.590 | 4,856 | +0.07(+0.93%) |
Sep 24, 2018 | 7.480 | 7.520 | 7.300 | 7.520 | 16,383 | +0.27(+3.72%) |
Sep 21, 2018 | 7.330 | 7.450 | 7.250 | 7.250 | 11,400 | -0.09(-1.23%) |
Sep 20, 2018 | 7.450 | 7.600 | 7.330 | 7.340 | 15,547 | -0.08(-1.08%) |
Sep 19, 2018 | 7.420 | 7.550 | 7.420 | 7.420 | 7,523 | -0.04(-0.54%) |
Sep 18, 2018 | 7.600 | 7.620 | 7.460 | 7.460 | 4,305 | -0.09(-1.19%) |
Sep 17, 2018 | 7.450 | 7.580 | 7.350 | 7.550 | 10,415 | +0.17(+2.30%) |
Sep 14, 2018 | 7.475 | 7.492 | 7.294 | 7.380 | 114,700 | -0.17(-2.25%) |
Sep 13, 2018 | 7.300 | 7.580 | 7.300 | 7.550 | 28,755 | -0.08(-1.05%) |
Sep 12, 2018 | 7.565 | 7.750 | 7.540 | 7.630 | 6,505 | +0.01(+0.13%) |
Sep 11, 2018 | 7.486 | 7.620 | 7.360 | 7.620 | 9,999 | +0.12(+1.60%) |
Sep 10, 2018 | 7.565 | 7.600 | 7.500 | 7.500 | 8,097 | -0.08(-1.06%) |
Sep 07, 2018 | 7.400 | 7.620 | 7.400 | 7.580 | 33,600 | +0.05(+0.66%) |
Sep 06, 2018 | 7.560 | 7.560 | 7.500 | 7.530 | 27,229 | +0.03(+0.40%) |
Sep 05, 2018 | 7.570 | 7.570 | 7.390 | 7.500 | 13,563 | -0.17(-2.22%) |
Sep 04, 2018 | 7.520 | 7.800 | 7.520 | 7.670 | 3,501 | +0.18(+2.40%) |
Aug 31, 2018 | 7.490 | 7.490 | 7.490 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 7.780 | 7.780 | 7.500 | 7.500 | 5,921 | -0.47(-5.90%) |
Aug 29, 2018 | 7.560 | 7.970 | 7.560 | 7.970 | 15,401 | +0.51(+6.84%) |
Aug 28, 2018 | 7.560 | 7.690 | 7.460 | 7.460 | 11,679 | -0.07(-0.93%) |
Aug 27, 2018 | 7.790 | 7.790 | 7.530 | 7.530 | 693 | -0.26(-3.34%) |
Aug 24, 2018 | 7.650 | 7.790 | 7.650 | 7.790 | 4,400 | +0.14(+1.83%) |
Aug 23, 2018 | 7.628 | 7.650 | 7.530 | 7.650 | 5,767 | -0.23(-2.92%) |
Aug 22, 2018 | 7.540 | 7.880 | 7.410 | 7.880 | 5,296 | +0.43(+5.77%) |
Aug 21, 2018 | 7.720 | 7.780 | 7.440 | 7.450 | 6,620 | -0.14(-1.84%) |
Aug 20, 2018 | 7.440 | 7.790 | 7.390 | 7.590 | 13,271 | -0.15(-1.94%) |
Aug 17, 2018 | 7.385 | 7.740 | 7.270 | 7.740 | 9,900 | -0.02(-0.26%) |
Aug 16, 2018 | 7.260 | 7.760 | 7.260 | 7.760 | 11,104 | +0.51(+7.03%) |
Aug 15, 2018 | 7.250 | 7.570 | 7.250 | 7.250 | 7,453 | -0.42(-5.48%) |
Aug 14, 2018 | 7.250 | 7.680 | 7.250 | 7.670 | 6,233 | +0.13(+1.72%) |
Aug 13, 2018 | 7.530 | 7.710 | 7.370 | 7.540 | 7,409 | -0.42(-5.26%) |
Aug 10, 2018 | 7.709 | 7.990 | 7.680 | 7.959 | 2,800 | +0.23(+2.96%) |
Aug 09, 2018 | 7.760 | 8.150 | 7.730 | 7.730 | 6,643 | +0.08(+1.05%) |
Aug 08, 2018 | 7.650 | 8.040 | 7.650 | 7.650 | 13,162 | -0.07(-0.91%) |
Aug 07, 2018 | 7.730 | 7.850 | 7.530 | 7.720 | 7,380 | -0.93(-10.75%) |
Aug 06, 2018 | 8.390 | 8.650 | 8.390 | 8.650 | 4,773 | +0.24(+2.85%) |
Aug 03, 2018 | 8.400 | 8.720 | 8.370 | 8.410 | 13,200 | -0.19(-2.21%) |
Aug 02, 2018 | 8.410 | 8.630 | 8.160 | 8.600 | 7,699 | +0.22(+2.63%) |
Aug 01, 2018 | 8.390 | 8.390 | 8.180 | 8.380 | 3,674 | +0.01(+0.12%) |
Jul 31, 2018 | 8.480 | 8.740 | 8.370 | 8.370 | 4,483 | -0.46(-5.21%) |
Jul 30, 2018 | 8.540 | 8.840 | 8.430 | 8.830 | 6,225 | -0.20(-2.21%) |
Jul 27, 2018 | 8.720 | 9.030 | 8.690 | 9.030 | 11,600 | +0.03(+0.33%) |
Jul 26, 2018 | 8.810 | 9.010 | 8.700 | 9.000 | 3,824 | -0.20(-2.17%) |
Jul 25, 2018 | 8.910 | 9.220 | 8.820 | 9.200 | 8,771 | +0.13(+1.43%) |
Jul 24, 2018 | 9.272 | 9.540 | 9.070 | 9.070 | 19,320 | -0.58(-6.01%) |
Jul 23, 2018 | 9.350 | 9.650 | 9.160 | 9.650 | 22,955 | +0.29(+3.10%) |
Jul 20, 2018 | 9.310 | 9.370 | 9.270 | 9.360 | 25,738 | -0.27(-2.80%) |
Jul 19, 2018 | 9.180 | 9.630 | 9.150 | 9.630 | 39,108 | -0.01(-0.10%) |
Jul 18, 2018 | 9.409 | 9.640 | 9.409 | 9.640 | 12,875 | +0.02(+0.21%) |
Jul 17, 2018 | 9.570 | 9.620 | 9.380 | 9.620 | 6,668 | -0.03(-0.31%) |
Jul 16, 2018 | 9.480 | 9.650 | 9.310 | 9.650 | 7,676 | +0.15(+1.58%) |
Jul 13, 2018 | 9.500 | 9.280 | 9.500 | 15,418 | +0.15(+1.60%) | |
Jul 12, 2018 | 9.810 | 9.810 | 9.350 | 9.350 | 4,416 | -0.34(-3.51%) |
Jul 11, 2018 | 9.690 | 9.690 | 9.240 | 9.690 | 3,398 | -0.12(-1.22%) |
Jul 10, 2018 | 9.390 | 9.810 | 9.290 | 9.810 | 7,904 | +0.58(+6.28%) |
Jul 09, 2018 | 9.200 | 9.500 | 9.200 | 9.230 | 4,254 | -0.23(-2.43%) |
Jul 06, 2018 | 9.040 | 9.460 | 9.030 | 9.460 | 3,819 | +0.21(+2.27%) |
Jul 05, 2018 | 9.080 | 9.250 | 8.930 | 9.250 | 13,344 | +0.13(+1.43%) |
Jul 03, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.10(+1.11%) |