Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.480 | 7.620 | 7.220 | 7.510 | 33,042 | +0.09(+1.21%) |
Oct 30, 2018 | 7.200 | 7.450 | 6.910 | 7.420 | 36,246 | +0.34(+4.80%) |
Oct 29, 2018 | 7.680 | 7.680 | 6.825 | 7.080 | 97,947 | -0.55(-7.21%) |
Oct 26, 2018 | 7.460 | 7.730 | 7.190 | 7.630 | 47,400 | +0.08(+1.06%) |
Oct 25, 2018 | 7.450 | 7.690 | 7.340 | 7.550 | 124,222 | +0.12(+1.62%) |
Oct 24, 2018 | 7.370 | 7.560 | 7.350 | 7.430 | 37,275 | +0.06(+0.81%) |
Oct 23, 2018 | 7.540 | 7.800 | 7.260 | 7.370 | 63,271 | -0.25(-3.28%) |
Oct 22, 2018 | 7.390 | 7.650 | 7.320 | 7.620 | 67,264 | +0.27(+3.67%) |
Oct 19, 2018 | 7.450 | 7.590 | 7.250 | 7.350 | 79,800 | -0.08(-1.08%) |
Oct 18, 2018 | 7.630 | 7.840 | 7.280 | 7.430 | 62,511 | -0.20(-2.62%) |
Oct 17, 2018 | 8.480 | 8.480 | 7.490 | 7.630 | 49,924 | -0.83(-9.81%) |
Oct 16, 2018 | 7.870 | 8.530 | 7.650 | 8.460 | 74,559 | +0.65(+8.32%) |
Oct 15, 2018 | 7.920 | 7.920 | 7.432 | 7.810 | 71,421 | -0.12(-1.51%) |
Oct 12, 2018 | 8.040 | 8.040 | 7.600 | 7.930 | 37,100 | +0.09(+1.15%) |
Oct 11, 2018 | 8.220 | 8.278 | 7.510 | 7.840 | 74,772 | -0.41(-4.97%) |
Oct 10, 2018 | 7.810 | 8.350 | 7.630 | 8.250 | 166,709 | +0.43(+5.50%) |
Oct 09, 2018 | 8.120 | 8.300 | 7.730 | 7.820 | 247,785 | -0.29(-3.58%) |
Oct 08, 2018 | 8.170 | 8.760 | 8.030 | 8.110 | 262,817 | -0.09(-1.10%) |
Oct 05, 2018 | 7.940 | 8.405 | 7.940 | 8.200 | 72,900 | +0.30(+3.80%) |
Oct 04, 2018 | 8.120 | 8.300 | 7.840 | 7.900 | 68,280 | -0.20(-2.47%) |
Oct 03, 2018 | 8.050 | 8.750 | 7.990 | 8.100 | 277,613 | +0.59(+7.86%) |
Oct 02, 2018 | 7.880 | 7.880 | 7.160 | 7.510 | 86,129 | -0.46(-5.77%) |
Oct 01, 2018 | 8.020 | 8.280 | 7.870 | 7.970 | 191,366 | +0.07(+0.89%) |
Sep 28, 2018 | 7.300 | 7.960 | 7.020 | 7.900 | 465,300 | +0.60(+8.22%) |
Sep 27, 2018 | 6.690 | 7.460 | 6.500 | 7.300 | 228,522 | +0.63(+9.45%) |
Sep 26, 2018 | 6.910 | 6.950 | 6.360 | 6.670 | 174,114 | -0.11(-1.62%) |
Sep 25, 2018 | 6.370 | 6.885 | 6.370 | 6.780 | 216,882 | +0.41(+6.44%) |
Sep 24, 2018 | 6.060 | 6.450 | 6.010 | 6.370 | 422,614 | +0.41(+6.88%) |
Sep 21, 2018 | 6.120 | 6.240 | 5.700 | 5.960 | 806,100 | +0.01(+0.17%) |
Sep 20, 2018 | 6.050 | 6.500 | 5.950 | 5.950 | 126,357 | -0.06(-1.00%) |
Sep 19, 2018 | 6.160 | 6.410 | 5.870 | 6.010 | 113,596 | -0.15(-2.44%) |
Sep 18, 2018 | 5.550 | 6.250 | 5.550 | 6.160 | 190,808 | +0.71(+13.03%) |
Sep 17, 2018 | 6.150 | 6.160 | 5.270 | 5.450 | 299,148 | -0.76(-12.24%) |
Sep 14, 2018 | 6.500 | 6.500 | 6.040 | 6.210 | 107,100 | -0.31(-4.75%) |
Sep 13, 2018 | 6.780 | 7.090 | 6.460 | 6.520 | 104,607 | -0.31(-4.54%) |
Sep 12, 2018 | 6.940 | 6.970 | 6.700 | 6.830 | 59,398 | -0.15(-2.15%) |
Sep 11, 2018 | 6.680 | 7.120 | 6.600 | 6.980 | 56,374 | +0.22(+3.25%) |
Sep 10, 2018 | 7.000 | 7.030 | 6.451 | 6.760 | 126,439 | -0.24(-3.43%) |
Sep 07, 2018 | 7.160 | 7.260 | 6.640 | 7.000 | 161,000 | -0.17(-2.37%) |
Sep 06, 2018 | 6.910 | 7.500 | 6.900 | 7.170 | 89,508 | +0.25(+3.61%) |
Sep 05, 2018 | 7.230 | 7.230 | 6.822 | 6.920 | 54,732 | -0.30(-4.16%) |
Sep 04, 2018 | 7.270 | 7.360 | 6.750 | 7.220 | 86,330 | -0.11(-1.50%) |
Aug 31, 2018 | 7.330 | 7.330 | 7.330 | 0 | -0.19(-2.53%) | |
Aug 30, 2018 | 7.260 | 7.900 | 7.100 | 7.520 | 129,367 | +0.34(+4.74%) |
Aug 29, 2018 | 6.990 | 7.310 | 6.670 | 7.180 | 68,588 | +0.14(+1.99%) |
Aug 28, 2018 | 7.630 | 7.630 | 6.400 | 7.040 | 57,943 | +0.04(+0.57%) |
Aug 27, 2018 | 7.470 | 7.470 | 6.810 | 7.000 | 104,679 | +0.03(+0.43%) |
Aug 24, 2018 | 7.370 | 7.370 | 6.770 | 6.970 | 208,000 | -0.36(-4.91%) |
Aug 23, 2018 | 7.250 | 7.389 | 6.900 | 7.330 | 153,372 | +0.07(+0.96%) |
Aug 22, 2018 | 7.610 | 7.760 | 7.240 | 7.260 | 65,971 | -0.34(-4.47%) |
Aug 21, 2018 | 8.190 | 8.190 | 7.540 | 7.600 | 51,137 | -0.05(-0.65%) |
Aug 20, 2018 | 8.150 | 8.150 | 7.310 | 7.650 | 58,439 | +0.19(+2.55%) |
Aug 17, 2018 | 7.650 | 7.650 | 7.250 | 7.460 | 74,200 | -0.21(-2.74%) |
Aug 16, 2018 | 8.110 | 8.150 | 7.450 | 7.670 | 234,371 | -0.40(-4.96%) |
Aug 15, 2018 | 7.430 | 8.190 | 7.220 | 8.070 | 234,207 | +0.56(+7.46%) |
Aug 14, 2018 | 7.700 | 7.750 | 7.025 | 7.510 | 128,465 | -0.32(-4.09%) |
Aug 13, 2018 | 6.710 | 8.190 | 6.660 | 7.830 | 452,354 | +1.17(+17.57%) |
Aug 10, 2018 | 6.740 | 6.765 | 6.275 | 6.660 | 392,200 | -0.11(-1.62%) |
Aug 09, 2018 | 7.520 | 7.520 | 6.550 | 6.770 | 134,601 | -0.80(-10.57%) |
Aug 08, 2018 | 7.300 | 7.610 | 7.200 | 7.570 | 61,223 | +0.42(+5.87%) |
Aug 07, 2018 | 7.310 | 7.470 | 7.025 | 7.150 | 86,086 | -0.15(-2.05%) |
Aug 06, 2018 | 7.720 | 8.160 | 7.138 | 7.300 | 54,393 | -0.44(-5.68%) |
Aug 03, 2018 | 8.400 | 8.400 | 7.740 | 7.740 | 32,100 | -0.22(-2.76%) |
Aug 02, 2018 | 7.060 | 8.240 | 6.974 | 7.960 | 78,565 | +0.93(+13.23%) |