Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.550 | 7.400 | 6.450 | 7.350 | 764,000 | +0.75(+11.36%) |
Sep 27, 2018 | 6.050 | 6.850 | 6.050 | 6.600 | 674,162 | +0.60(+10.00%) |
Sep 26, 2018 | 5.950 | 6.150 | 5.800 | 6.000 | 351,849 | +0.10(+1.69%) |
Sep 25, 2018 | 5.950 | 6.160 | 5.700 | 5.900 | 381,826 | -0.05(-0.84%) |
Sep 24, 2018 | 6.150 | 6.350 | 5.550 | 5.950 | 390,240 | -0.25(-4.03%) |
Sep 21, 2018 | 6.250 | 6.400 | 6.000 | 6.200 | 1,044,900 | -0.10(-1.59%) |
Sep 20, 2018 | 6.450 | 6.450 | 6.000 | 6.300 | 559,163 | -0.10(-1.56%) |
Sep 19, 2018 | 6.650 | 6.780 | 6.300 | 6.400 | 663,168 | -0.35(-5.19%) |
Sep 18, 2018 | 6.200 | 6.850 | 6.200 | 6.750 | 293,967 | +0.55(+8.87%) |
Sep 17, 2018 | 6.800 | 6.875 | 6.050 | 6.200 | 221,369 | -0.55(-8.15%) |
Sep 14, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 257,300 | +0.28(+4.25%) |
Sep 13, 2018 | 6.950 | 6.950 | 6.250 | 6.475 | 418,574 | -0.48(-6.83%) |
Sep 12, 2018 | 6.750 | 7.150 | 6.700 | 6.950 | 235,595 | +0.20(+2.96%) |
Sep 11, 2018 | 7.350 | 7.425 | 6.600 | 6.750 | 324,767 | -0.60(-8.16%) |
Sep 10, 2018 | 7.050 | 7.450 | 7.050 | 7.350 | 222,465 | +0.30(+4.26%) |
Sep 07, 2018 | 7.800 | 7.875 | 7.000 | 7.050 | 257,500 | -0.80(-10.19%) |
Sep 06, 2018 | 7.850 | 8.100 | 7.700 | 7.850 | 456,912 | +0.00(+0.00%) |
Sep 05, 2018 | 7.350 | 7.950 | 7.250 | 7.850 | 366,038 | +0.50(+6.80%) |
Sep 04, 2018 | 7.350 | 7.350 | 6.950 | 7.350 | 223,214 | -0.05(-0.68%) |
Aug 31, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.65(+9.63%) | |
Aug 30, 2018 | 6.350 | 6.950 | 6.200 | 6.750 | 535,072 | +0.45(+7.14%) |
Aug 29, 2018 | 6.350 | 6.500 | 6.200 | 6.300 | 180,533 | +0.00(+0.00%) |
Aug 28, 2018 | 5.950 | 6.490 | 5.950 | 6.300 | 357,336 | +0.40(+6.78%) |
Aug 27, 2018 | 5.900 | 6.100 | 5.850 | 5.900 | 234,408 | +0.05(+0.85%) |
Aug 24, 2018 | 5.750 | 6.000 | 5.700 | 5.850 | 208,200 | +0.10(+1.74%) |
Aug 23, 2018 | 6.000 | 6.150 | 5.700 | 5.750 | 224,122 | -0.20(-3.36%) |
Aug 22, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 203,501 | +0.10(+1.71%) |
Aug 21, 2018 | 6.000 | 6.080 | 5.800 | 5.850 | 234,734 | -0.15(-2.50%) |
Aug 20, 2018 | 5.800 | 6.100 | 5.700 | 6.000 | 294,536 | +0.25(+4.35%) |
Aug 17, 2018 | 5.350 | 6.350 | 5.350 | 5.750 | 470,900 | +0.35(+6.48%) |
Aug 16, 2018 | 5.400 | 5.600 | 5.275 | 5.400 | 203,256 | +0.00(+0.00%) |
Aug 15, 2018 | 5.350 | 5.495 | 5.150 | 5.400 | 255,802 | +0.00(+0.00%) |
Aug 14, 2018 | 5.500 | 5.700 | 5.300 | 5.400 | 351,275 | -0.10(-1.82%) |
Aug 13, 2018 | 5.650 | 5.750 | 5.350 | 5.500 | 278,943 | -0.15(-2.65%) |
Aug 10, 2018 | 5.300 | 5.750 | 5.300 | 5.650 | 237,400 | +0.35(+6.60%) |
Aug 09, 2018 | 5.150 | 5.450 | 5.100 | 5.300 | 181,778 | +0.10(+1.92%) |
Aug 08, 2018 | 5.250 | 5.400 | 5.100 | 5.200 | 247,232 | -0.05(-0.95%) |
Aug 07, 2018 | 5.400 | 5.650 | 5.150 | 5.250 | 315,215 | -0.10(-1.87%) |
Aug 06, 2018 | 5.400 | 5.650 | 5.300 | 5.350 | 275,377 | -0.10(-1.83%) |
Aug 03, 2018 | 5.800 | 6.000 | 5.350 | 5.450 | 334,300 | -0.30(-5.22%) |
Aug 02, 2018 | 5.300 | 5.800 | 5.240 | 5.750 | 516,114 | +0.35(+6.48%) |
Aug 01, 2018 | 5.850 | 5.950 | 5.400 | 5.400 | 236,613 | -0.45(-7.69%) |
Jul 31, 2018 | 5.600 | 5.850 | 5.300 | 5.850 | 1,101,967 | +0.25(+4.46%) |
Jul 30, 2018 | 6.150 | 6.150 | 5.600 | 5.600 | 246,589 | -0.60(-9.68%) |
Jul 27, 2018 | 6.650 | 6.900 | 6.000 | 6.200 | 263,800 | -0.50(-7.46%) |
Jul 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 193,274 | -0.15(-2.19%) |
Jul 25, 2018 | 6.550 | 6.850 | 6.500 | 6.850 | 327,867 | +0.30(+4.58%) |
Jul 24, 2018 | 6.950 | 7.000 | 6.500 | 6.550 | 298,001 | -0.30(-4.38%) |
Jul 23, 2018 | 6.850 | 7.140 | 6.675 | 6.850 | 258,927 | -0.05(-0.72%) |
Jul 20, 2018 | 7.050 | 7.100 | 6.850 | 6.900 | 243,550 | -0.15(-2.13%) |
Jul 19, 2018 | 6.750 | 7.250 | 6.750 | 7.050 | 429,634 | +0.25(+3.68%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.650 | 6.800 | 187,862 | -0.05(-0.73%) |
Jul 17, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 518,719 | -0.10(-1.44%) |
Jul 16, 2018 | 6.850 | 7.050 | 6.800 | 6.950 | 398,832 | +0.10(+1.46%) |
Jul 13, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 317,197 | +0.00(+0.00%) |
Jul 12, 2018 | 7.050 | 7.150 | 6.750 | 6.850 | 272,005 | -0.20(-2.84%) |
Jul 11, 2018 | 7.200 | 7.250 | 7.000 | 7.050 | 285,798 | -0.15(-2.08%) |
Jul 10, 2018 | 7.400 | 7.450 | 7.100 | 7.200 | 171,024 | -0.15(-2.04%) |
Jul 09, 2018 | 7.500 | 7.500 | 7.300 | 7.350 | 192,180 | -0.15(-2.00%) |
Jul 06, 2018 | 7.350 | 7.700 | 7.300 | 7.500 | 215,786 | +0.20(+2.74%) |
Jul 05, 2018 | 7.200 | 7.500 | 7.075 | 7.300 | 314,413 | +0.10(+1.39%) |
Jul 03, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |