Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.870 | 3.920 | 3.680 | 3.710 | 1,129,200 | -0.19(-4.87%) |
Sep 27, 2018 | 3.910 | 3.960 | 3.790 | 3.900 | 707,561 | -0.01(-0.26%) |
Sep 26, 2018 | 4.000 | 4.110 | 3.900 | 3.910 | 1,006,046 | +0.03(+0.77%) |
Sep 25, 2018 | 3.950 | 3.950 | 3.750 | 3.880 | 1,250,487 | -0.05(-1.27%) |
Sep 24, 2018 | 3.840 | 3.980 | 3.820 | 3.930 | 856,537 | +0.07(+1.81%) |
Sep 21, 2018 | 3.990 | 3.990 | 3.710 | 3.860 | 1,663,600 | -0.11(-2.77%) |
Sep 20, 2018 | 3.990 | 4.050 | 3.920 | 3.970 | 829,930 | +0.01(+0.25%) |
Sep 19, 2018 | 4.040 | 4.200 | 3.930 | 3.960 | 1,184,785 | -0.09(-2.22%) |
Sep 18, 2018 | 4.270 | 4.360 | 3.990 | 4.050 | 1,944,005 | -0.20(-4.71%) |
Sep 17, 2018 | 4.150 | 4.410 | 4.100 | 4.250 | 2,460,466 | +0.19(+4.68%) |
Sep 14, 2018 | 3.850 | 4.160 | 3.740 | 4.060 | 2,295,400 | +0.26(+6.84%) |
Sep 13, 2018 | 3.750 | 3.980 | 3.680 | 3.800 | 3,373,580 | +0.09(+2.43%) |
Sep 12, 2018 | 3.850 | 3.900 | 3.530 | 3.710 | 3,756,788 | -0.15(-3.89%) |
Sep 11, 2018 | 4.090 | 4.250 | 3.800 | 3.860 | 10,278,328 | -2.03(-34.47%) |
Sep 10, 2018 | 6.110 | 6.220 | 5.810 | 5.890 | 1,506,240 | -0.18(-2.97%) |
Sep 07, 2018 | 6.180 | 6.290 | 5.990 | 6.070 | 799,700 | -0.08(-1.30%) |
Sep 06, 2018 | 6.430 | 6.500 | 6.110 | 6.150 | 587,063 | -0.28(-4.35%) |
Sep 05, 2018 | 6.280 | 6.510 | 6.200 | 6.430 | 958,209 | +0.13(+2.06%) |
Sep 04, 2018 | 6.270 | 6.335 | 6.100 | 6.300 | 1,272,786 | +0.02(+0.32%) |
Aug 31, 2018 | 6.280 | 6.280 | 6.280 | 0 | -0.13(-2.03%) | |
Aug 30, 2018 | 6.410 | 6.560 | 6.320 | 6.410 | 752,237 | +0.01(+0.16%) |
Aug 29, 2018 | 6.580 | 6.580 | 6.300 | 6.400 | 856,407 | -0.19(-2.88%) |
Aug 28, 2018 | 6.650 | 7.160 | 6.570 | 6.590 | 1,219,351 | -0.04(-0.60%) |
Aug 27, 2018 | 6.890 | 6.890 | 6.550 | 6.630 | 1,139,131 | -0.27(-3.91%) |
Aug 24, 2018 | 7.180 | 7.180 | 6.765 | 6.900 | 769,900 | -0.27(-3.77%) |
Aug 23, 2018 | 7.300 | 7.300 | 6.930 | 7.170 | 1,066,273 | -0.11(-1.51%) |
Aug 22, 2018 | 7.200 | 7.505 | 7.130 | 7.280 | 892,462 | +0.13(+1.82%) |
Aug 21, 2018 | 7.260 | 7.380 | 7.125 | 7.150 | 1,125,973 | -0.12(-1.65%) |
Aug 20, 2018 | 7.220 | 7.390 | 7.030 | 7.270 | 1,093,650 | +0.04(+0.55%) |
Aug 17, 2018 | 7.310 | 7.350 | 7.175 | 7.230 | 709,800 | -0.09(-1.23%) |
Aug 16, 2018 | 7.540 | 7.610 | 7.310 | 7.320 | 685,355 | -0.17(-2.27%) |
Aug 15, 2018 | 7.800 | 7.840 | 7.455 | 7.490 | 635,679 | -0.30(-3.85%) |
Aug 14, 2018 | 7.640 | 7.830 | 7.540 | 7.790 | 563,899 | +0.20(+2.64%) |
Aug 13, 2018 | 7.590 | 7.660 | 7.460 | 7.590 | 515,150 | +0.02(+0.26%) |
Aug 10, 2018 | 7.490 | 7.620 | 7.425 | 7.570 | 498,800 | -0.02(-0.26%) |
Aug 09, 2018 | 7.380 | 7.670 | 7.330 | 7.590 | 537,943 | +0.23(+3.12%) |
Aug 08, 2018 | 7.410 | 7.490 | 7.230 | 7.360 | 549,428 | -0.05(-0.67%) |
Aug 07, 2018 | 7.690 | 7.690 | 7.345 | 7.410 | 801,813 | -0.24(-3.14%) |
Aug 06, 2018 | 7.790 | 7.850 | 7.550 | 7.650 | 783,106 | -0.12(-1.54%) |
Aug 03, 2018 | 7.950 | 8.040 | 7.500 | 7.770 | 1,071,600 | -0.14(-1.77%) |
Aug 02, 2018 | 7.820 | 8.010 | 7.660 | 7.910 | 520,880 | +0.08(+1.02%) |
Aug 01, 2018 | 8.100 | 8.100 | 7.740 | 7.830 | 708,337 | -0.31(-3.81%) |
Jul 31, 2018 | 8.030 | 8.270 | 7.950 | 8.140 | 698,030 | +0.14(+1.75%) |
Jul 30, 2018 | 7.800 | 8.190 | 7.710 | 8.000 | 599,662 | +0.19(+2.43%) |
Jul 27, 2018 | 7.970 | 8.130 | 7.680 | 7.810 | 494,700 | -0.17(-2.13%) |
Jul 26, 2018 | 7.830 | 8.180 | 7.830 | 7.980 | 482,308 | +0.15(+1.92%) |
Jul 25, 2018 | 7.580 | 7.885 | 7.580 | 7.830 | 670,815 | +0.23(+3.03%) |
Jul 24, 2018 | 7.960 | 8.075 | 7.510 | 7.600 | 613,956 | -0.36(-4.52%) |
Jul 23, 2018 | 7.710 | 8.020 | 7.680 | 7.960 | 844,023 | +0.21(+2.71%) |
Jul 20, 2018 | 7.790 | 7.840 | 7.580 | 7.750 | 626,816 | -0.08(-1.02%) |
Jul 19, 2018 | 7.630 | 7.880 | 7.550 | 7.830 | 603,888 | +0.19(+2.49%) |
Jul 18, 2018 | 7.450 | 7.650 | 7.450 | 7.640 | 576,123 | +0.16(+2.14%) |
Jul 17, 2018 | 7.430 | 7.560 | 7.340 | 7.480 | 601,344 | +0.01(+0.13%) |
Jul 16, 2018 | 7.610 | 7.730 | 7.325 | 7.470 | 516,709 | -0.14(-1.84%) |
Jul 13, 2018 | 7.360 | 7.710 | 7.200 | 7.610 | 675,203 | +0.28(+3.82%) |
Jul 12, 2018 | 7.450 | 7.530 | 7.130 | 7.330 | 1,315,730 | -0.13(-1.74%) |
Jul 11, 2018 | 7.700 | 7.770 | 7.360 | 7.460 | 859,182 | -0.27(-3.49%) |
Jul 10, 2018 | 7.930 | 7.950 | 7.600 | 7.730 | 1,284,573 | -0.20(-2.52%) |
Jul 09, 2018 | 8.220 | 8.390 | 7.860 | 7.930 | 716,314 | -0.32(-3.88%) |
Jul 06, 2018 | 8.180 | 8.480 | 8.180 | 8.250 | 1,404,387 | +0.10(+1.23%) |
Jul 05, 2018 | 7.970 | 8.160 | 7.530 | 8.150 | 2,847,719 | +0.23(+2.90%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.45(+6.02%) |