Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.200 | 6.550 | 6.200 | 6.550 | 326,900 | +0.25(+3.97%) |
Sep 27, 2018 | 6.600 | 6.717 | 6.200 | 6.300 | 211,772 | -0.25(-3.82%) |
Sep 26, 2018 | 6.800 | 6.800 | 6.500 | 6.550 | 132,486 | -0.25(-3.68%) |
Sep 25, 2018 | 6.600 | 6.900 | 6.550 | 6.800 | 242,642 | +0.20(+3.03%) |
Sep 24, 2018 | 6.250 | 6.700 | 6.100 | 6.600 | 244,220 | +0.30(+4.76%) |
Sep 21, 2018 | 6.850 | 7.130 | 6.200 | 6.300 | 894,700 | -0.55(-8.03%) |
Sep 20, 2018 | 6.150 | 6.950 | 6.100 | 6.850 | 535,562 | +0.65(+10.48%) |
Sep 19, 2018 | 5.950 | 6.300 | 5.900 | 6.200 | 151,409 | +0.25(+4.20%) |
Sep 18, 2018 | 5.800 | 6.120 | 5.800 | 5.950 | 182,397 | +0.10(+1.71%) |
Sep 17, 2018 | 5.900 | 5.995 | 5.750 | 5.850 | 110,778 | +0.00(+0.00%) |
Sep 14, 2018 | 5.950 | 6.000 | 5.850 | 5.850 | 117,300 | -0.10(-1.68%) |
Sep 13, 2018 | 5.850 | 6.350 | 5.850 | 5.950 | 239,706 | +0.05(+0.85%) |
Sep 12, 2018 | 5.950 | 5.990 | 5.750 | 5.900 | 218,017 | -0.10(-1.67%) |
Sep 11, 2018 | 6.100 | 6.200 | 6.000 | 6.000 | 143,209 | -0.15(-2.44%) |
Sep 10, 2018 | 6.350 | 6.400 | 5.850 | 6.150 | 319,750 | -0.25(-3.91%) |
Sep 07, 2018 | 6.500 | 6.700 | 6.350 | 6.400 | 241,200 | -0.05(-0.78%) |
Sep 06, 2018 | 6.400 | 6.600 | 6.350 | 6.450 | 94,815 | +0.00(+0.00%) |
Sep 05, 2018 | 6.350 | 6.550 | 6.250 | 6.450 | 161,847 | +0.05(+0.78%) |
Sep 04, 2018 | 6.450 | 6.500 | 6.350 | 6.400 | 121,137 | -0.10(-1.54%) |
Aug 31, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.15(+2.36%) | |
Aug 30, 2018 | 6.300 | 6.500 | 6.300 | 6.350 | 167,258 | -0.05(-0.78%) |
Aug 29, 2018 | 6.250 | 6.425 | 6.250 | 6.400 | 207,567 | +0.15(+2.40%) |
Aug 28, 2018 | 6.500 | 6.500 | 6.250 | 6.250 | 211,906 | -0.20(-3.10%) |
Aug 27, 2018 | 6.350 | 6.500 | 6.250 | 6.450 | 149,518 | +0.05(+0.78%) |
Aug 24, 2018 | 6.650 | 6.650 | 6.350 | 6.400 | 118,800 | -0.20(-3.03%) |
Aug 23, 2018 | 6.400 | 6.750 | 6.368 | 6.600 | 179,071 | +0.20(+3.12%) |
Aug 22, 2018 | 6.200 | 6.500 | 6.150 | 6.400 | 237,698 | +0.15(+2.40%) |
Aug 21, 2018 | 6.150 | 6.350 | 6.150 | 6.250 | 217,376 | +0.10(+1.63%) |
Aug 20, 2018 | 6.250 | 6.300 | 6.100 | 6.150 | 77,285 | -0.10(-1.60%) |
Aug 17, 2018 | 6.200 | 6.400 | 6.200 | 6.250 | 131,000 | +0.00(+0.00%) |
Aug 16, 2018 | 5.950 | 6.300 | 5.950 | 6.250 | 218,948 | +0.30(+5.04%) |
Aug 15, 2018 | 6.300 | 6.320 | 5.875 | 5.950 | 358,111 | -0.35(-5.56%) |
Aug 14, 2018 | 6.550 | 6.550 | 6.300 | 6.300 | 152,578 | -0.30(-4.55%) |
Aug 13, 2018 | 6.600 | 6.650 | 6.400 | 6.600 | 219,156 | +0.00(+0.00%) |
Aug 10, 2018 | 7.250 | 7.350 | 6.500 | 6.600 | 378,200 | -0.20(-2.94%) |
Aug 09, 2018 | 6.250 | 6.900 | 6.250 | 6.800 | 453,882 | +0.60(+9.68%) |
Aug 08, 2018 | 6.300 | 6.350 | 6.150 | 6.200 | 131,612 | -0.15(-2.36%) |
Aug 07, 2018 | 6.400 | 6.595 | 6.332 | 6.350 | 151,239 | -0.05(-0.78%) |
Aug 06, 2018 | 6.250 | 6.450 | 6.250 | 6.400 | 95,373 | +0.10(+1.59%) |
Aug 03, 2018 | 6.400 | 6.450 | 6.250 | 6.300 | 143,800 | -0.05(-0.79%) |
Aug 02, 2018 | 6.100 | 6.450 | 6.100 | 6.350 | 166,922 | +0.15(+2.42%) |
Aug 01, 2018 | 6.200 | 6.471 | 6.100 | 6.200 | 307,370 | +0.00(+0.00%) |
Jul 31, 2018 | 6.400 | 6.650 | 6.200 | 6.200 | 333,623 | -0.22(-3.50%) |
Jul 30, 2018 | 6.550 | 6.740 | 6.400 | 6.425 | 261,472 | -0.12(-1.91%) |
Jul 27, 2018 | 7.150 | 7.150 | 6.500 | 6.550 | 358,200 | -0.60(-8.39%) |
Jul 26, 2018 | 6.600 | 7.250 | 6.500 | 7.150 | 273,629 | +0.30(+4.38%) |
Jul 25, 2018 | 7.300 | 7.300 | 6.150 | 6.850 | 1,073,901 | -0.55(-7.43%) |
Jul 24, 2018 | 7.650 | 7.657 | 7.250 | 7.400 | 225,278 | -0.25(-3.27%) |
Jul 23, 2018 | 7.600 | 7.900 | 7.550 | 7.650 | 206,392 | -0.02(-0.33%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.600 | 7.675 | 320,654 | -0.42(-5.25%) |
Jul 19, 2018 | 7.950 | 8.055 | 7.850 | 8.100 | 155,167 | +0.15(+1.89%) |
Jul 18, 2018 | 7.850 | 8.025 | 7.700 | 7.950 | 133,965 | +0.03(+0.32%) |
Jul 17, 2018 | 7.900 | 8.000 | 7.700 | 7.925 | 219,299 | -0.03(-0.31%) |
Jul 16, 2018 | 7.650 | 8.000 | 7.550 | 7.950 | 324,830 | +0.35(+4.61%) |
Jul 13, 2018 | 8.200 | 8.200 | 7.500 | 7.600 | 580,112 | -0.65(-7.88%) |
Jul 12, 2018 | 8.200 | 8.450 | 8.105 | 8.250 | 595,211 | +0.00(+0.00%) |
Jul 11, 2018 | 8.000 | 8.400 | 8.000 | 8.250 | 568,145 | +0.30(+3.77%) |
Jul 10, 2018 | 7.850 | 8.000 | 7.750 | 7.950 | 367,317 | +0.15(+1.92%) |
Jul 09, 2018 | 7.500 | 7.800 | 7.400 | 7.800 | 279,127 | +0.25(+3.31%) |
Jul 06, 2018 | 7.650 | 7.700 | 7.450 | 7.550 | 262,581 | -0.05(-0.66%) |
Jul 05, 2018 | 7.400 | 7.700 | 7.150 | 7.600 | 480,397 | +0.20(+2.70%) |
Jul 03, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) |