Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.100 | 7.230 | 7.060 | 7.100 | 149,500 | -0.10(-1.39%) |
Sep 27, 2018 | 7.150 | 7.200 | 7.020 | 7.200 | 148,276 | +0.14(+1.98%) |
Sep 26, 2018 | 7.210 | 7.330 | 7.050 | 7.060 | 71,174 | -0.18(-2.49%) |
Sep 25, 2018 | 7.350 | 7.450 | 7.140 | 7.240 | 118,086 | -0.10(-1.36%) |
Sep 24, 2018 | 7.280 | 7.350 | 7.000 | 7.340 | 115,374 | +0.03(+0.41%) |
Sep 21, 2018 | 7.190 | 7.310 | 7.020 | 7.310 | 470,200 | +0.10(+1.39%) |
Sep 20, 2018 | 7.200 | 7.400 | 7.130 | 7.210 | 85,913 | -0.05(-0.69%) |
Sep 19, 2018 | 7.490 | 7.620 | 6.920 | 7.260 | 327,623 | -0.19(-2.55%) |
Sep 18, 2018 | 7.340 | 7.460 | 7.180 | 7.450 | 351,097 | +0.18(+2.48%) |
Sep 17, 2018 | 7.370 | 7.450 | 7.100 | 7.270 | 292,876 | +0.03(+0.41%) |
Sep 14, 2018 | 6.670 | 7.270 | 6.670 | 7.240 | 598,100 | +0.76(+11.73%) |
Sep 13, 2018 | 6.710 | 6.850 | 6.427 | 6.480 | 200,921 | -0.20(-2.99%) |
Sep 12, 2018 | 6.730 | 6.810 | 6.390 | 6.680 | 150,295 | -0.02(-0.30%) |
Sep 11, 2018 | 6.950 | 6.990 | 6.170 | 6.700 | 375,908 | -0.20(-2.90%) |
Sep 10, 2018 | 6.300 | 6.900 | 6.300 | 6.900 | 468,234 | +0.64(+10.22%) |
Sep 07, 2018 | 5.980 | 6.260 | 5.980 | 6.260 | 136,600 | +0.30(+5.03%) |
Sep 06, 2018 | 6.250 | 6.500 | 5.960 | 5.960 | 453,751 | -0.18(-2.93%) |
Sep 05, 2018 | 6.090 | 6.200 | 5.650 | 6.140 | 317,727 | -0.05(-0.81%) |
Sep 04, 2018 | 5.290 | 6.410 | 5.200 | 6.190 | 1,168,915 | +0.85(+15.92%) |
Aug 31, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Aug 30, 2018 | 4.980 | 5.370 | 4.900 | 5.300 | 235,285 | +0.34(+6.85%) |
Aug 29, 2018 | 4.940 | 5.000 | 4.870 | 4.960 | 21,931 | +0.03(+0.61%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.850 | 4.930 | 52,938 | +0.00(+0.00%) |
Aug 27, 2018 | 4.940 | 5.050 | 4.918 | 4.930 | 47,761 | -0.01(-0.20%) |
Aug 24, 2018 | 5.040 | 5.110 | 4.860 | 4.940 | 111,600 | -0.04(-0.80%) |
Aug 23, 2018 | 4.910 | 5.110 | 4.770 | 4.980 | 124,283 | +0.07(+1.43%) |
Aug 22, 2018 | 4.870 | 4.930 | 4.870 | 4.910 | 18,159 | +0.04(+0.82%) |
Aug 21, 2018 | 4.860 | 4.950 | 4.750 | 4.870 | 132,978 | +0.05(+1.04%) |
Aug 20, 2018 | 4.920 | 4.925 | 4.650 | 4.820 | 145,015 | -0.04(-0.82%) |
Aug 17, 2018 | 4.550 | 4.950 | 4.550 | 4.860 | 107,700 | +0.23(+4.97%) |
Aug 16, 2018 | 4.660 | 4.700 | 4.482 | 4.630 | 243,378 | -0.02(-0.43%) |
Aug 15, 2018 | 4.700 | 4.715 | 4.500 | 4.650 | 191,102 | -0.04(-0.85%) |
Aug 14, 2018 | 4.750 | 4.840 | 4.650 | 4.690 | 179,252 | -0.06(-1.26%) |
Aug 13, 2018 | 4.790 | 4.893 | 4.690 | 4.750 | 145,987 | -0.08(-1.66%) |
Aug 10, 2018 | 4.800 | 4.980 | 4.670 | 4.830 | 155,800 | +0.01(+0.21%) |
Aug 09, 2018 | 4.700 | 4.900 | 4.660 | 4.820 | 90,246 | +0.11(+2.34%) |
Aug 08, 2018 | 4.880 | 5.000 | 4.660 | 4.710 | 204,536 | -0.22(-4.46%) |
Aug 07, 2018 | 5.000 | 5.100 | 4.790 | 4.930 | 223,646 | -0.05(-1.00%) |
Aug 06, 2018 | 4.910 | 5.220 | 4.855 | 4.980 | 111,315 | +0.04(+0.81%) |
Aug 03, 2018 | 4.950 | 5.190 | 4.820 | 4.940 | 199,800 | -0.04(-0.80%) |
Aug 02, 2018 | 4.870 | 5.170 | 4.820 | 4.980 | 143,378 | +0.01(+0.20%) |
Aug 01, 2018 | 4.860 | 5.000 | 4.821 | 4.970 | 128,460 | +0.14(+2.90%) |
Jul 31, 2018 | 4.880 | 4.880 | 4.805 | 4.830 | 49,606 | -0.07(-1.43%) |
Jul 30, 2018 | 4.860 | 5.040 | 4.840 | 4.900 | 68,564 | +0.02(+0.41%) |
Jul 27, 2018 | 5.350 | 5.350 | 4.850 | 4.880 | 218,700 | -0.46(-8.61%) |
Jul 26, 2018 | 5.210 | 5.350 | 5.153 | 5.340 | 92,737 | +0.15(+2.89%) |
Jul 25, 2018 | 5.150 | 5.200 | 5.000 | 5.190 | 45,640 | +0.03(+0.58%) |
Jul 24, 2018 | 5.240 | 5.300 | 5.150 | 5.160 | 86,795 | -0.17(-3.19%) |
Jul 23, 2018 | 5.250 | 5.360 | 5.250 | 5.330 | 177,384 | +0.10(+1.91%) |
Jul 20, 2018 | 5.130 | 5.300 | 5.130 | 5.230 | 51,575 | +0.04(+0.77%) |
Jul 19, 2018 | 5.050 | 5.300 | 5.050 | 5.190 | 112,821 | +0.08(+1.57%) |
Jul 18, 2018 | 5.060 | 5.130 | 5.030 | 5.110 | 95,599 | +0.01(+0.20%) |
Jul 17, 2018 | 5.110 | 5.150 | 5.070 | 5.100 | 127,687 | -0.05(-0.97%) |
Jul 16, 2018 | 5.150 | 5.180 | 5.040 | 5.150 | 76,131 | +0.00(+0.00%) |
Jul 13, 2018 | 5.180 | 5.220 | 5.050 | 5.150 | 86,435 | -0.02(-0.39%) |
Jul 12, 2018 | 5.250 | 5.250 | 5.090 | 5.170 | 62,613 | -0.01(-0.19%) |
Jul 11, 2018 | 5.020 | 5.240 | 5.020 | 5.180 | 207,177 | +0.18(+3.60%) |
Jul 10, 2018 | 5.000 | 5.350 | 4.880 | 5.000 | 536,757 | -0.25(-4.76%) |
Jul 09, 2018 | 5.120 | 5.350 | 4.630 | 5.250 | 787,417 | +0.26(+5.21%) |
Jul 06, 2018 | 4.960 | 5.020 | 4.810 | 4.990 | 326,465 | +0.10(+2.04%) |
Jul 05, 2018 | 4.850 | 4.990 | 4.740 | 4.890 | 141,690 | +0.09(+1.87%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.22(+4.80%) |