Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.530 | 7.620 | 7.450 | 7.490 | 170,400 | -0.04(-0.53%) |
Sep 27, 2018 | 7.720 | 7.770 | 7.380 | 7.530 | 232,426 | -0.16(-2.08%) |
Sep 26, 2018 | 7.910 | 7.910 | 7.680 | 7.690 | 176,981 | -0.17(-2.16%) |
Sep 25, 2018 | 7.950 | 8.190 | 7.850 | 7.860 | 190,313 | -0.09(-1.13%) |
Sep 24, 2018 | 7.890 | 7.970 | 7.780 | 7.950 | 219,136 | +0.09(+1.15%) |
Sep 21, 2018 | 8.190 | 8.280 | 7.730 | 7.860 | 539,500 | -0.34(-4.15%) |
Sep 20, 2018 | 8.320 | 8.450 | 8.160 | 8.200 | 222,000 | -0.09(-1.09%) |
Sep 19, 2018 | 8.280 | 8.440 | 8.140 | 8.290 | 322,362 | +0.03(+0.36%) |
Sep 18, 2018 | 8.010 | 8.430 | 8.000 | 8.260 | 557,878 | +0.25(+3.12%) |
Sep 17, 2018 | 8.130 | 8.300 | 7.990 | 8.010 | 364,029 | -0.09(-1.11%) |
Sep 14, 2018 | 8.050 | 8.240 | 7.960 | 8.100 | 279,700 | -0.04(-0.43%) |
Sep 13, 2018 | 8.400 | 8.623 | 8.100 | 8.135 | 145,162 | -0.21(-2.57%) |
Sep 12, 2018 | 8.300 | 8.500 | 7.947 | 8.350 | 263,144 | +0.01(+0.12%) |
Sep 11, 2018 | 8.260 | 8.580 | 8.249 | 8.340 | 199,383 | +0.05(+0.60%) |
Sep 10, 2018 | 8.070 | 8.600 | 8.070 | 8.290 | 245,376 | +0.26(+3.24%) |
Sep 07, 2018 | 7.900 | 8.320 | 7.580 | 8.030 | 272,400 | +0.20(+2.55%) |
Sep 06, 2018 | 7.860 | 7.860 | 7.630 | 7.830 | 149,697 | -0.04(-0.51%) |
Sep 05, 2018 | 7.930 | 7.950 | 7.780 | 7.870 | 83,883 | -0.06(-0.76%) |
Sep 04, 2018 | 7.930 | 7.970 | 7.653 | 7.930 | 95,773 | +0.01(+0.13%) |
Aug 31, 2018 | 7.920 | 7.920 | 7.920 | 0 | -0.07(-0.88%) | |
Aug 30, 2018 | 7.760 | 8.160 | 7.740 | 7.990 | 204,714 | +0.22(+2.83%) |
Aug 29, 2018 | 7.750 | 7.880 | 7.640 | 7.770 | 45,171 | +0.00(+0.00%) |
Aug 28, 2018 | 7.970 | 7.970 | 7.600 | 7.770 | 152,153 | -0.21(-2.63%) |
Aug 27, 2018 | 7.910 | 8.020 | 7.775 | 7.980 | 130,223 | +0.05(+0.63%) |
Aug 24, 2018 | 7.340 | 8.000 | 7.340 | 7.930 | 237,300 | +0.61(+8.33%) |
Aug 23, 2018 | 7.080 | 7.420 | 7.040 | 7.320 | 180,562 | +0.23(+3.24%) |
Aug 22, 2018 | 6.830 | 7.150 | 6.662 | 7.090 | 106,020 | +0.26(+3.81%) |
Aug 21, 2018 | 6.740 | 6.970 | 6.740 | 6.830 | 287,023 | +0.09(+1.34%) |
Aug 20, 2018 | 6.810 | 6.860 | 6.660 | 6.740 | 75,229 | -0.06(-0.88%) |
Aug 17, 2018 | 6.910 | 6.960 | 6.780 | 6.800 | 86,200 | -0.15(-2.16%) |
Aug 16, 2018 | 7.020 | 7.155 | 6.920 | 6.950 | 55,266 | -0.03(-0.43%) |
Aug 15, 2018 | 7.160 | 7.200 | 6.730 | 6.980 | 206,549 | -0.18(-2.51%) |
Aug 14, 2018 | 7.040 | 7.230 | 7.040 | 7.160 | 87,027 | +0.09(+1.27%) |
Aug 13, 2018 | 7.180 | 7.230 | 6.820 | 7.070 | 105,241 | -0.10(-1.39%) |
Aug 10, 2018 | 6.830 | 7.240 | 6.830 | 7.170 | 166,700 | +0.33(+4.82%) |
Aug 09, 2018 | 6.720 | 6.950 | 6.545 | 6.840 | 131,645 | +0.11(+1.63%) |
Aug 08, 2018 | 6.780 | 6.930 | 6.664 | 6.730 | 75,188 | -0.08(-1.17%) |
Aug 07, 2018 | 6.730 | 6.890 | 6.590 | 6.810 | 87,493 | +0.07(+1.04%) |
Aug 06, 2018 | 6.700 | 7.000 | 6.700 | 6.740 | 105,312 | +0.02(+0.30%) |
Aug 03, 2018 | 5.740 | 6.810 | 5.500 | 6.720 | 73,300 | +0.26(+4.02%) |
Aug 02, 2018 | 6.240 | 6.550 | 5.910 | 6.460 | 99,512 | +0.18(+2.87%) |
Aug 01, 2018 | 6.410 | 6.460 | 6.100 | 6.280 | 88,384 | -0.12(-1.88%) |
Jul 31, 2018 | 6.080 | 6.465 | 6.050 | 6.400 | 136,141 | +0.36(+5.96%) |
Jul 30, 2018 | 6.130 | 6.130 | 5.870 | 6.040 | 109,806 | -0.10(-1.63%) |
Jul 27, 2018 | 6.380 | 6.380 | 6.090 | 6.140 | 126,200 | -0.23(-3.61%) |
Jul 26, 2018 | 6.720 | 6.770 | 6.210 | 6.370 | 188,256 | -0.35(-5.21%) |
Jul 25, 2018 | 6.350 | 6.910 | 6.340 | 6.720 | 272,521 | +0.34(+5.33%) |
Jul 24, 2018 | 6.570 | 6.620 | 6.253 | 6.380 | 262,492 | -0.16(-2.45%) |
Jul 23, 2018 | 6.490 | 6.660 | 6.480 | 6.540 | 105,895 | -0.02(-0.30%) |
Jul 20, 2018 | 6.280 | 6.630 | 6.170 | 6.560 | 137,457 | +0.28(+4.46%) |
Jul 19, 2018 | 6.350 | 6.462 | 6.260 | 6.280 | 90,915 | -0.07(-1.10%) |
Jul 18, 2018 | 6.330 | 6.380 | 5.990 | 6.350 | 126,369 | +0.02(+0.32%) |
Jul 17, 2018 | 6.370 | 6.580 | 6.200 | 6.330 | 79,981 | -0.05(-0.78%) |
Jul 16, 2018 | 6.560 | 6.770 | 6.265 | 6.380 | 93,278 | -0.17(-2.60%) |
Jul 13, 2018 | 6.440 | 6.700 | 6.410 | 6.550 | 116,024 | +0.10(+1.55%) |
Jul 12, 2018 | 6.150 | 6.500 | 6.120 | 6.450 | 163,930 | +0.33(+5.39%) |
Jul 11, 2018 | 6.020 | 6.230 | 5.970 | 6.120 | 227,898 | +0.09(+1.49%) |
Jul 10, 2018 | 6.080 | 6.190 | 5.950 | 6.030 | 85,576 | -0.06(-0.99%) |
Jul 09, 2018 | 6.080 | 6.210 | 6.010 | 6.090 | 97,091 | +0.05(+0.83%) |
Jul 06, 2018 | 6.080 | 6.190 | 5.900 | 6.040 | 129,910 | -0.02(-0.33%) |
Jul 05, 2018 | 6.060 | 6.100 | 5.830 | 6.060 | 121,945 | +0.02(+0.33%) |
Jul 03, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.12(+2.03%) |