Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.227 | 6.318 | 6.137 | 6.227 | 39,113 | +0.00(+0.00%) |
Sep 27, 2018 | 6.092 | 6.318 | 5.957 | 6.227 | 44,108 | +0.18(+2.99%) |
Sep 26, 2018 | 6.002 | 6.136 | 5.912 | 6.047 | 44,421 | +0.04(+0.75%) |
Sep 25, 2018 | 5.957 | 6.047 | 5.912 | 6.002 | 18,853 | +0.00(+0.00%) |
Sep 24, 2018 | 5.912 | 6.271 | 5.912 | 6.002 | 42,901 | +0.13(+2.29%) |
Sep 21, 2018 | 6.181 | 6.181 | 5.868 | 5.868 | 252,616 | -0.31(-5.07%) |
Sep 20, 2018 | 6.271 | 6.360 | 6.181 | 6.181 | 24,278 | -0.04(-0.72%) |
Sep 19, 2018 | 6.360 | 6.360 | 6.181 | 6.226 | 16,439 | -0.13(-2.11%) |
Sep 18, 2018 | 6.286 | 6.405 | 6.286 | 6.360 | 25,043 | -0.04(-0.70%) |
Sep 17, 2018 | 6.271 | 6.584 | 6.245 | 6.405 | 39,048 | +0.09(+1.42%) |
Sep 14, 2018 | 6.181 | 6.360 | 6.110 | 6.316 | 34,493 | +0.13(+2.17%) |
Sep 13, 2018 | 6.316 | 6.495 | 6.114 | 6.181 | 66,308 | -0.18(-2.82%) |
Sep 12, 2018 | 6.226 | 6.360 | 6.002 | 6.360 | 118,494 | +0.13(+2.16%) |
Sep 11, 2018 | 6.271 | 6.316 | 6.092 | 6.226 | 79,820 | -0.02(-0.36%) |
Sep 10, 2018 | 6.898 | 6.898 | 6.136 | 6.248 | 140,539 | -0.65(-9.42%) |
Sep 07, 2018 | 6.719 | 6.898 | 6.674 | 6.898 | 42,977 | +0.13(+1.99%) |
Sep 06, 2018 | 7.032 | 7.032 | 6.674 | 6.763 | 38,723 | -0.22(-3.21%) |
Sep 05, 2018 | 6.987 | 7.077 | 6.719 | 6.987 | 173,183 | +0.00(+0.00%) |
Sep 04, 2018 | 6.853 | 7.032 | 6.808 | 6.987 | 107,444 | +0.22(+3.31%) |
Aug 31, 2018 | 6.763 | 6.763 | 6.763 | 0 | +0.04(+0.67%) | |
Aug 30, 2018 | 6.226 | 6.719 | 6.226 | 6.719 | 204,708 | +0.54(+8.70%) |
Aug 29, 2018 | 6.495 | 6.584 | 6.092 | 6.181 | 135,276 | +0.00(+0.00%) |
Aug 28, 2018 | 6.316 | 6.450 | 6.092 | 6.181 | 89,986 | -0.09(-1.43%) |
Aug 27, 2018 | 6.002 | 6.271 | 6.002 | 6.271 | 69,293 | +0.31(+5.26%) |
Aug 24, 2018 | 6.047 | 6.271 | 5.823 | 5.957 | 179,499 | -0.09(-1.48%) |
Aug 23, 2018 | 6.136 | 6.136 | 5.957 | 6.047 | 41,212 | -0.11(-1.82%) |
Aug 22, 2018 | 6.047 | 6.181 | 5.912 | 6.159 | 57,281 | +0.11(+1.85%) |
Aug 21, 2018 | 5.912 | 6.136 | 5.912 | 6.047 | 50,589 | +0.18(+3.05%) |
Aug 20, 2018 | 6.002 | 6.047 | 5.868 | 5.868 | 51,214 | -0.13(-2.24%) |
Aug 17, 2018 | 5.823 | 6.092 | 5.778 | 6.002 | 28,130 | +0.13(+2.29%) |
Aug 16, 2018 | 5.644 | 6.047 | 5.375 | 5.868 | 84,135 | +0.27(+4.80%) |
Aug 15, 2018 | 5.912 | 5.912 | 5.509 | 5.599 | 69,520 | -0.31(-5.30%) |
Aug 14, 2018 | 6.047 | 6.092 | 5.868 | 5.912 | 39,331 | -0.18(-2.94%) |
Aug 13, 2018 | 6.136 | 6.181 | 6.047 | 6.092 | 69,264 | -0.04(-0.73%) |
Aug 10, 2018 | 6.092 | 6.316 | 5.912 | 6.136 | 90,531 | +0.04(+0.74%) |
Aug 09, 2018 | 6.271 | 6.405 | 6.092 | 6.092 | 53,174 | -0.22(-3.55%) |
Aug 08, 2018 | 6.495 | 6.495 | 6.136 | 6.316 | 97,112 | -0.18(-2.76%) |
Aug 07, 2018 | 6.674 | 6.674 | 6.450 | 6.495 | 95,617 | -0.09(-1.36%) |
Aug 06, 2018 | 6.495 | 6.629 | 6.450 | 6.584 | 96,157 | +0.13(+2.08%) |
Aug 03, 2018 | 6.047 | 6.584 | 5.733 | 6.450 | 153,266 | +0.45(+7.46%) |
Aug 02, 2018 | 5.554 | 6.047 | 5.465 | 6.002 | 97,550 | +0.40(+7.20%) |
Aug 01, 2018 | 5.733 | 5.823 | 5.465 | 5.599 | 173,787 | -0.18(-3.10%) |
Jul 31, 2018 | 6.092 | 6.204 | 5.688 | 5.778 | 147,271 | -0.31(-5.15%) |
Jul 30, 2018 | 6.136 | 6.271 | 5.868 | 6.092 | 124,620 | -0.02(-0.37%) |
Jul 27, 2018 | 6.629 | 6.629 | 6.002 | 6.114 | 152,485 | -0.47(-7.14%) |
Jul 26, 2018 | 6.584 | 6.669 | 6.360 | 6.584 | 156,720 | +0.04(+0.68%) |
Jul 25, 2018 | 6.540 | 6.584 | 6.181 | 6.540 | 208,191 | -0.04(-0.68%) |
Jul 24, 2018 | 6.495 | 6.808 | 6.271 | 6.584 | 1,596,144 | -1.39(-17.42%) |
Jul 23, 2018 | 8.918 | 8.918 | 7.928 | 7.973 | 148,742 | -1.52(-16.04%) |
Jul 20, 2018 | 9.720 | 9.764 | 9.496 | 9.496 | 3,919 | -0.18(-1.85%) |
Jul 19, 2018 | 9.496 | 9.899 | 9.496 | 9.675 | 11,083 | +0.22(+2.37%) |
Jul 18, 2018 | 9.361 | 9.541 | 9.182 | 9.451 | 8,012 | +0.09(+0.96%) |
Jul 17, 2018 | 9.496 | 9.541 | 9.093 | 9.361 | 27,010 | -0.09(-0.95%) |
Jul 16, 2018 | 10.17 | 10.17 | 9.272 | 9.451 | 42,642 | -0.63(-6.22%) |
Jul 13, 2018 | 9.764 | 10.19 | 9.764 | 10.08 | 2,679 | -0.31(-3.02%) |
Jul 12, 2018 | 10.57 | 10.57 | 10.35 | 10.39 | 2,081 | -0.04(-0.43%) |
Jul 11, 2018 | 10.66 | 10.75 | 10.35 | 10.44 | 4,412 | -0.18(-1.69%) |
Jul 10, 2018 | 10.48 | 10.75 | 10.48 | 10.62 | 7,528 | +0.18(+1.72%) |
Jul 09, 2018 | 10.53 | 10.53 | 10.39 | 10.44 | 5,112 | -0.13(-1.27%) |
Jul 06, 2018 | 10.26 | 10.75 | 10.26 | 10.57 | 9,191 | +0.36(+3.51%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.966 | 10.21 | 11,873 | +0.13(+1.33%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.58(+6.13%) |