Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.830 | 7.110 | 6.760 | 6.970 | 423,614 | +0.20(+2.95%) |
Sep 27, 2018 | 7.140 | 7.270 | 6.630 | 6.770 | 683,541 | -0.38(-5.31%) |
Sep 26, 2018 | 7.380 | 7.480 | 7.040 | 7.150 | 511,593 | -0.15(-2.05%) |
Sep 25, 2018 | 7.310 | 7.650 | 7.190 | 7.300 | 799,559 | +0.07(+0.97%) |
Sep 24, 2018 | 7.400 | 7.590 | 7.160 | 7.230 | 1,884,154 | -0.56(-7.19%) |
Sep 21, 2018 | 7.600 | 8.290 | 7.600 | 7.790 | 1,758,504 | +0.13(+1.70%) |
Sep 20, 2018 | 7.470 | 8.050 | 7.470 | 7.660 | 1,211,661 | +0.29(+3.93%) |
Sep 19, 2018 | 7.940 | 8.530 | 7.310 | 7.370 | 1,925,133 | -0.41(-5.27%) |
Sep 18, 2018 | 7.160 | 7.860 | 7.120 | 7.780 | 982,949 | +0.67(+9.42%) |
Sep 17, 2018 | 7.050 | 7.280 | 6.880 | 7.110 | 376,768 | +0.07(+0.99%) |
Sep 14, 2018 | 6.700 | 7.250 | 6.660 | 7.040 | 643,525 | +0.03(+0.43%) |
Sep 13, 2018 | 7.750 | 7.790 | 6.880 | 7.010 | 815,550 | -0.52(-6.91%) |
Sep 12, 2018 | 8.110 | 8.300 | 7.410 | 7.530 | 1,005,326 | -0.43(-5.40%) |
Sep 11, 2018 | 7.470 | 8.200 | 7.430 | 7.960 | 1,367,776 | +0.51(+6.85%) |
Sep 10, 2018 | 6.960 | 7.490 | 6.920 | 7.450 | 715,746 | +0.59(+8.60%) |
Sep 07, 2018 | 6.610 | 7.060 | 6.590 | 6.860 | 434,145 | +0.19(+2.85%) |
Sep 06, 2018 | 6.680 | 6.750 | 6.420 | 6.670 | 392,050 | +0.11(+1.68%) |
Sep 05, 2018 | 6.900 | 6.960 | 6.460 | 6.560 | 644,380 | -0.36(-5.20%) |
Sep 04, 2018 | 6.800 | 7.100 | 6.670 | 6.920 | 575,307 | +0.02(+0.29%) |
Aug 31, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.07(-1.00%) | |
Aug 30, 2018 | 7.120 | 7.250 | 6.810 | 6.970 | 452,041 | -0.24(-3.33%) |
Aug 29, 2018 | 6.820 | 7.440 | 6.820 | 7.210 | 995,791 | +0.48(+7.13%) |
Aug 28, 2018 | 7.100 | 7.100 | 6.670 | 6.730 | 731,000 | -0.47(-6.53%) |
Aug 27, 2018 | 6.780 | 7.390 | 6.770 | 7.200 | 734,431 | +0.62(+9.42%) |
Aug 24, 2018 | 6.450 | 6.910 | 6.450 | 6.580 | 421,370 | +0.20(+3.13%) |
Aug 23, 2018 | 6.200 | 6.650 | 6.200 | 6.380 | 459,679 | +0.16(+2.57%) |
Aug 22, 2018 | 6.110 | 6.280 | 5.880 | 6.220 | 261,618 | +0.13(+2.13%) |
Aug 21, 2018 | 6.480 | 6.480 | 5.760 | 6.090 | 464,589 | -0.08(-1.30%) |
Aug 20, 2018 | 5.640 | 6.230 | 5.640 | 6.170 | 530,758 | +0.60(+10.77%) |
Aug 17, 2018 | 5.100 | 5.950 | 5.040 | 5.570 | 453,772 | +0.49(+9.65%) |
Aug 16, 2018 | 5.140 | 5.190 | 5.000 | 5.080 | 163,369 | -0.08(-1.55%) |
Aug 15, 2018 | 5.500 | 5.510 | 4.960 | 5.160 | 271,269 | -0.12(-2.27%) |
Aug 14, 2018 | 5.040 | 5.280 | 4.900 | 5.280 | 262,658 | +0.27(+5.39%) |
Aug 13, 2018 | 5.140 | 5.170 | 4.850 | 5.010 | 168,796 | -0.13(-2.53%) |
Aug 10, 2018 | 5.220 | 5.240 | 5.100 | 5.140 | 42,013 | -0.05(-0.96%) |
Aug 09, 2018 | 5.170 | 5.330 | 5.120 | 5.190 | 116,822 | +0.04(+0.78%) |
Aug 08, 2018 | 5.070 | 5.200 | 5.010 | 5.150 | 75,366 | +0.10(+1.98%) |
Aug 07, 2018 | 5.110 | 5.180 | 5.000 | 5.050 | 143,386 | -0.05(-0.98%) |
Aug 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.08(-1.54%) | |
Aug 02, 2018 | 5.240 | 5.270 | 5.120 | 5.180 | 114,961 | -0.06(-1.15%) |
Aug 01, 2018 | 5.250 | 5.300 | 5.130 | 5.240 | 115,513 | +0.04(+0.77%) |
Jul 31, 2018 | 5.080 | 5.240 | 4.940 | 5.200 | 159,816 | +0.09(+1.76%) |
Jul 30, 2018 | 5.480 | 5.790 | 5.020 | 5.110 | 510,241 | -0.08(-1.54%) |
Jul 27, 2018 | 5.240 | 5.240 | 5.020 | 5.190 | 179,816 | +0.10(+1.96%) |
Jul 26, 2018 | 4.940 | 5.290 | 4.930 | 5.090 | 343,133 | +0.17(+3.46%) |
Jul 25, 2018 | 5.240 | 5.280 | 4.895 | 4.920 | 305,986 | -0.32(-6.11%) |
Jul 24, 2018 | 5.410 | 5.470 | 5.240 | 5.240 | 137,028 | -0.13(-2.42%) |
Jul 23, 2018 | 5.210 | 5.470 | 5.210 | 5.370 | 196,861 | +0.09(+1.70%) |
Jul 20, 2018 | 5.600 | 5.620 | 5.180 | 5.280 | 211,885 | -0.38(-6.71%) |
Jul 19, 2018 | 5.740 | 5.750 | 5.530 | 5.660 | 150,988 | -0.05(-0.88%) |
Jul 18, 2018 | 5.420 | 5.790 | 5.350 | 5.710 | 182,233 | +0.26(+4.77%) |
Jul 17, 2018 | 5.510 | 5.640 | 5.350 | 5.450 | 204,304 | -0.05(-0.91%) |
Jul 16, 2018 | 5.920 | 5.940 | 5.460 | 5.500 | 229,648 | -0.42(-7.09%) |
Jul 13, 2018 | 5.810 | 6.000 | 5.680 | 5.920 | 265,655 | +0.11(+1.89%) |
Jul 12, 2018 | 5.650 | 5.900 | 5.620 | 5.810 | 148,811 | +0.05(+0.87%) |
Jul 11, 2018 | 5.860 | 6.030 | 5.720 | 5.760 | 356,282 | -0.17(-2.87%) |
Jul 10, 2018 | 6.170 | 6.180 | 5.910 | 5.930 | 257,110 | -0.22(-3.58%) |
Jul 09, 2018 | 6.050 | 6.240 | 5.920 | 6.150 | 315,982 | +0.04(+0.65%) |
Jul 06, 2018 | 6.250 | 6.250 | 6.060 | 6.110 | 259,224 | -0.15(-2.40%) |
Jul 05, 2018 | 6.360 | 6.470 | 6.230 | 6.260 | 157,534 | -0.05(-0.79%) |
Jul 04, 2018 | 6.390 | 6.460 | 6.220 | 6.310 | 51,246 | -0.06(-0.94%) |