Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.420 | 6.500 | 6.300 | 6.330 | 6,800 | -0.12(-1.86%) |
Sep 27, 2018 | 6.500 | 6.680 | 6.420 | 6.450 | 28,606 | +0.10(+1.57%) |
Sep 26, 2018 | 6.460 | 6.460 | 6.350 | 6.350 | 5,012 | -0.04(-0.63%) |
Sep 25, 2018 | 6.440 | 6.500 | 6.360 | 6.390 | 12,894 | -0.11(-1.69%) |
Sep 24, 2018 | 6.180 | 6.500 | 6.180 | 6.500 | 2,978 | +0.32(+5.18%) |
Sep 21, 2018 | 6.420 | 6.500 | 6.180 | 6.180 | 28,100 | -0.27(-4.19%) |
Sep 20, 2018 | 6.271 | 6.500 | 6.271 | 6.450 | 11,776 | +0.00(+0.00%) |
Sep 19, 2018 | 6.500 | 6.605 | 6.400 | 6.450 | 30,363 | -0.03(-0.46%) |
Sep 18, 2018 | 6.170 | 6.480 | 6.160 | 6.480 | 23,206 | +0.37(+6.06%) |
Sep 17, 2018 | 6.110 | 6.250 | 6.100 | 6.110 | 2,988 | -0.09(-1.45%) |
Sep 14, 2018 | 6.290 | 6.350 | 6.000 | 6.200 | 7,100 | -0.04(-0.64%) |
Sep 13, 2018 | 6.440 | 6.535 | 6.240 | 6.240 | 4,586 | -0.25(-3.85%) |
Sep 12, 2018 | 6.010 | 6.490 | 6.010 | 6.490 | 22,470 | +0.43(+7.10%) |
Sep 11, 2018 | 6.580 | 6.690 | 6.030 | 6.060 | 22,201 | -0.53(-8.04%) |
Sep 10, 2018 | 6.680 | 6.695 | 6.500 | 6.590 | 8,330 | -0.10(-1.49%) |
Sep 07, 2018 | 6.700 | 6.700 | 6.420 | 6.690 | 9,300 | -0.01(-0.15%) |
Sep 06, 2018 | 6.440 | 6.700 | 6.305 | 6.700 | 16,754 | +0.30(+4.69%) |
Sep 05, 2018 | 6.290 | 6.550 | 6.220 | 6.400 | 8,808 | +0.10(+1.59%) |
Sep 04, 2018 | 6.700 | 6.700 | 6.250 | 6.300 | 10,917 | -0.42(-6.25%) |
Aug 31, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.51(+8.21%) | |
Aug 30, 2018 | 6.340 | 6.340 | 6.210 | 6.210 | 229 | -0.12(-1.90%) |
Aug 29, 2018 | 6.350 | 6.350 | 6.244 | 6.330 | 2,334 | -0.02(-0.31%) |
Aug 28, 2018 | 6.210 | 6.350 | 6.150 | 6.350 | 3,022 | +0.19(+3.08%) |
Aug 27, 2018 | 6.320 | 6.370 | 6.150 | 6.160 | 9,485 | -0.16(-2.53%) |
Aug 24, 2018 | 6.170 | 6.320 | 6.160 | 6.320 | 16,200 | +0.23(+3.78%) |
Aug 23, 2018 | 6.080 | 6.250 | 5.885 | 6.090 | 12,499 | +0.01(+0.16%) |
Aug 22, 2018 | 5.700 | 6.080 | 5.700 | 6.080 | 11,999 | +0.38(+6.67%) |
Aug 21, 2018 | 5.650 | 5.990 | 5.558 | 5.700 | 57,552 | +0.02(+0.35%) |
Aug 20, 2018 | 5.710 | 5.790 | 5.280 | 5.680 | 19,821 | -0.10(-1.73%) |
Aug 17, 2018 | 6.650 | 6.650 | 5.700 | 5.780 | 136,500 | -0.72(-11.08%) |
Aug 16, 2018 | 6.530 | 6.580 | 6.500 | 6.500 | 11,276 | -0.02(-0.31%) |
Aug 15, 2018 | 6.880 | 6.880 | 6.460 | 6.520 | 27,775 | -0.33(-4.82%) |
Aug 14, 2018 | 7.040 | 7.280 | 6.835 | 6.850 | 18,058 | -0.14(-2.00%) |
Aug 13, 2018 | 6.900 | 6.990 | 6.810 | 6.990 | 18,328 | -0.03(-0.43%) |
Aug 10, 2018 | 6.870 | 7.270 | 6.830 | 7.020 | 1,600 | +0.17(+2.48%) |
Aug 09, 2018 | 6.940 | 7.350 | 6.820 | 6.850 | 10,512 | +0.04(+0.59%) |
Aug 08, 2018 | 6.950 | 7.365 | 6.810 | 6.810 | 6,432 | +0.00(+0.00%) |
Aug 07, 2018 | 6.810 | 7.083 | 6.810 | 6.810 | 5,930 | +0.00(+0.00%) |
Aug 06, 2018 | 6.900 | 6.940 | 6.780 | 6.810 | 27,742 | -0.12(-1.73%) |
Aug 03, 2018 | 7.040 | 7.215 | 6.850 | 6.930 | 16,700 | -0.07(-1.00%) |
Aug 02, 2018 | 7.100 | 7.500 | 7.000 | 7.000 | 15,518 | +0.06(+0.86%) |
Aug 01, 2018 | 6.920 | 7.320 | 6.770 | 6.940 | 24,703 | -0.03(-0.50%) |
Jul 31, 2018 | 7.260 | 7.260 | 6.900 | 6.975 | 113,403 | -0.39(-5.23%) |
Jul 30, 2018 | 7.910 | 7.910 | 7.360 | 7.360 | 18,884 | -0.72(-8.91%) |
Jul 27, 2018 | 8.190 | 8.220 | 8.160 | 8.080 | 7,124 | -0.51(-5.94%) |
Jul 26, 2018 | 8.132 | 8.590 | 8.132 | 8.590 | 1,898 | +0.08(+0.94%) |
Jul 25, 2018 | 8.310 | 8.510 | 8.160 | 8.510 | 5,924 | +0.14(+1.67%) |
Jul 24, 2018 | 8.500 | 8.590 | 8.280 | 8.370 | 4,217 | +0.02(+0.24%) |
Jul 23, 2018 | 8.250 | 8.524 | 8.114 | 8.350 | 24,275 | +0.22(+2.71%) |
Jul 20, 2018 | 8.200 | 8.330 | 8.080 | 8.130 | 7,339 | -0.01(-0.12%) |
Jul 19, 2018 | 8.400 | 8.400 | 8.138 | 8.140 | 3,149 | -0.27(-3.21%) |
Jul 18, 2018 | 8.350 | 8.460 | 8.309 | 8.410 | 2,641 | +0.15(+1.82%) |
Jul 17, 2018 | 8.200 | 8.500 | 8.200 | 8.260 | 8,036 | +0.07(+0.85%) |
Jul 16, 2018 | 8.150 | 8.220 | 8.150 | 8.190 | 2,123 | -0.01(-0.12%) |
Jul 13, 2018 | 8.150 | 8.390 | 8.140 | 8.200 | 6,582 | +0.08(+0.99%) |
Jul 12, 2018 | 8.150 | 8.150 | 8.091 | 8.120 | 2,117 | -0.16(-1.93%) |
Jul 11, 2018 | 8.080 | 8.290 | 8.080 | 8.280 | 15,519 | +0.20(+2.48%) |
Jul 10, 2018 | 8.070 | 8.110 | 8.070 | 8.080 | 9,375 | -0.01(-0.12%) |
Jul 09, 2018 | 8.010 | 8.120 | 8.010 | 8.090 | 10,354 | +0.09(+1.12%) |
Jul 06, 2018 | 7.970 | 8.239 | 7.951 | 8.000 | 6,602 | +0.08(+1.07%) |
Jul 05, 2018 | 7.750 | 7.915 | 7.720 | 7.915 | 4,544 | +0.20(+2.53%) |
Jul 03, 2018 | 7.720 | 7.720 | 7.720 | 0 | -0.35(-4.34%) |