Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.030 | 8.160 | 7.430 | 7.460 | 741,900 | -0.81(-9.79%) |
Sep 27, 2018 | 7.900 | 8.275 | 7.900 | 8.270 | 436,871 | +0.40(+5.08%) |
Sep 26, 2018 | 7.880 | 8.000 | 7.860 | 7.870 | 200,721 | +0.00(+0.00%) |
Sep 25, 2018 | 7.610 | 7.890 | 7.610 | 7.870 | 265,991 | +0.15(+1.94%) |
Sep 24, 2018 | 7.950 | 7.990 | 7.650 | 7.720 | 286,334 | -0.26(-3.26%) |
Sep 21, 2018 | 7.920 | 8.180 | 7.840 | 7.980 | 759,700 | +0.00(+0.00%) |
Sep 20, 2018 | 8.060 | 8.140 | 7.850 | 7.980 | 293,406 | -0.07(-0.87%) |
Sep 19, 2018 | 7.790 | 8.110 | 7.770 | 8.050 | 301,856 | +0.28(+3.60%) |
Sep 18, 2018 | 7.940 | 8.090 | 7.770 | 7.770 | 322,159 | -0.16(-2.02%) |
Sep 17, 2018 | 8.080 | 8.200 | 7.890 | 7.930 | 355,260 | -0.14(-1.73%) |
Sep 14, 2018 | 8.090 | 8.190 | 8.010 | 8.070 | 378,200 | -0.01(-0.12%) |
Sep 13, 2018 | 8.310 | 8.380 | 8.020 | 8.080 | 498,477 | -0.16(-1.94%) |
Sep 12, 2018 | 8.260 | 8.400 | 8.120 | 8.240 | 413,992 | +0.02(+0.24%) |
Sep 11, 2018 | 7.960 | 8.430 | 7.880 | 8.220 | 477,604 | +0.18(+2.24%) |
Sep 10, 2018 | 7.950 | 8.115 | 7.710 | 8.040 | 586,531 | +0.17(+2.16%) |
Sep 07, 2018 | 7.420 | 7.965 | 7.410 | 7.870 | 773,400 | +0.46(+6.21%) |
Sep 06, 2018 | 7.400 | 7.480 | 7.320 | 7.410 | 325,637 | +0.05(+0.68%) |
Sep 05, 2018 | 7.170 | 7.430 | 7.090 | 7.360 | 474,538 | +0.23(+3.23%) |
Sep 04, 2018 | 7.190 | 7.210 | 7.070 | 7.130 | 179,726 | -0.16(-2.19%) |
Aug 31, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.19(+2.68%) | |
Aug 30, 2018 | 7.250 | 7.250 | 7.005 | 7.100 | 543,862 | -0.16(-2.20%) |
Aug 29, 2018 | 7.210 | 7.360 | 7.120 | 7.260 | 511,092 | +0.02(+0.28%) |
Aug 28, 2018 | 7.620 | 7.620 | 7.220 | 7.240 | 338,738 | -0.40(-5.24%) |
Aug 27, 2018 | 7.610 | 7.700 | 7.540 | 7.640 | 642,563 | +0.17(+2.28%) |
Aug 24, 2018 | 7.320 | 7.610 | 7.300 | 7.470 | 245,800 | +0.19(+2.61%) |
Aug 23, 2018 | 7.500 | 7.660 | 7.250 | 7.280 | 329,994 | -0.24(-3.19%) |
Aug 22, 2018 | 7.340 | 7.530 | 7.260 | 7.520 | 448,058 | +0.18(+2.45%) |
Aug 21, 2018 | 7.090 | 7.390 | 7.030 | 7.340 | 412,008 | +0.26(+3.67%) |
Aug 20, 2018 | 7.060 | 7.270 | 6.975 | 7.080 | 263,216 | -0.04(-0.56%) |
Aug 17, 2018 | 7.100 | 7.240 | 7.015 | 7.120 | 348,600 | +0.00(+0.00%) |
Aug 16, 2018 | 6.930 | 7.130 | 6.930 | 7.120 | 304,266 | +0.20(+2.89%) |
Aug 15, 2018 | 7.140 | 7.210 | 6.880 | 6.920 | 385,903 | -0.29(-4.02%) |
Aug 14, 2018 | 7.080 | 7.300 | 7.080 | 7.210 | 254,513 | +0.14(+1.98%) |
Aug 13, 2018 | 7.140 | 7.200 | 7.000 | 7.070 | 218,112 | -0.07(-0.98%) |
Aug 10, 2018 | 7.320 | 7.370 | 7.060 | 7.140 | 695,900 | -0.24(-3.25%) |
Aug 09, 2018 | 7.260 | 7.430 | 7.130 | 7.380 | 455,187 | +0.10(+1.37%) |
Aug 08, 2018 | 7.370 | 7.480 | 7.218 | 7.280 | 438,669 | -0.09(-1.22%) |
Aug 07, 2018 | 7.060 | 7.450 | 7.060 | 7.370 | 636,742 | +0.23(+3.22%) |
Aug 06, 2018 | 7.220 | 7.330 | 7.100 | 7.140 | 401,755 | -0.12(-1.65%) |
Aug 03, 2018 | 7.050 | 7.410 | 6.950 | 7.260 | 569,100 | +0.21(+2.98%) |
Aug 02, 2018 | 7.130 | 7.170 | 6.990 | 7.050 | 734,555 | -0.16(-2.22%) |
Aug 01, 2018 | 7.400 | 7.500 | 7.160 | 7.210 | 694,489 | -0.16(-2.17%) |
Jul 31, 2018 | 7.420 | 7.630 | 7.210 | 7.370 | 697,291 | -0.06(-0.81%) |
Jul 30, 2018 | 7.510 | 7.680 | 7.360 | 7.430 | 430,460 | -0.05(-0.67%) |
Jul 27, 2018 | 7.230 | 7.620 | 7.230 | 7.480 | 689,100 | +0.33(+4.62%) |
Jul 26, 2018 | 7.130 | 7.300 | 7.050 | 7.150 | 767,799 | +0.03(+0.42%) |
Jul 25, 2018 | 6.900 | 7.200 | 6.725 | 7.120 | 557,970 | +0.28(+4.09%) |
Jul 24, 2018 | 6.860 | 7.150 | 6.800 | 6.840 | 1,077,804 | +0.05(+0.74%) |
Jul 23, 2018 | 6.610 | 6.825 | 6.400 | 6.790 | 1,049,318 | +0.20(+3.03%) |
Jul 20, 2018 | 6.240 | 6.630 | 6.080 | 6.590 | 962,007 | +0.55(+9.11%) |
Jul 19, 2018 | 6.050 | 6.060 | 5.940 | 6.040 | 408,703 | -0.08(-1.31%) |
Jul 18, 2018 | 6.230 | 6.260 | 5.970 | 6.120 | 510,837 | -0.05(-0.81%) |
Jul 17, 2018 | 6.300 | 6.310 | 6.140 | 6.170 | 567,761 | -0.13(-2.06%) |
Jul 16, 2018 | 6.240 | 6.440 | 6.240 | 6.300 | 456,437 | -0.17(-2.63%) |
Jul 13, 2018 | 6.320 | 6.500 | 6.310 | 6.470 | 386,833 | +0.15(+2.37%) |
Jul 12, 2018 | 6.200 | 6.380 | 6.105 | 6.320 | 456,598 | +0.14(+2.27%) |
Jul 11, 2018 | 6.040 | 6.200 | 5.950 | 6.180 | 351,769 | +0.13(+2.15%) |
Jul 10, 2018 | 5.870 | 6.070 | 5.800 | 6.050 | 258,922 | +0.13(+2.20%) |
Jul 09, 2018 | 6.050 | 6.120 | 5.850 | 5.920 | 376,038 | -0.11(-1.82%) |
Jul 06, 2018 | 5.630 | 6.180 | 5.600 | 6.030 | 785,623 | +0.45(+8.06%) |
Jul 05, 2018 | 5.330 | 5.595 | 5.300 | 5.580 | 465,888 | +0.28(+5.28%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.31(+6.21%) |