Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.009 | 7.105 | 6.786 | 6.912 | 2,363,501 | -0.02(-0.28%) |
Oct 30, 2018 | 6.090 | 6.999 | 6.042 | 6.931 | 4,160,070 | +1.10(+18.91%) |
Oct 29, 2018 | 5.945 | 6.090 | 5.723 | 5.829 | 1,353,279 | +0.05(+0.84%) |
Oct 26, 2018 | 5.704 | 5.926 | 5.636 | 5.781 | 1,344,012 | -0.05(-0.83%) |
Oct 25, 2018 | 5.549 | 5.829 | 5.549 | 5.829 | 1,598,874 | +0.28(+5.05%) |
Oct 24, 2018 | 5.916 | 5.955 | 5.530 | 5.549 | 1,845,024 | -0.43(-7.12%) |
Oct 23, 2018 | 5.800 | 6.100 | 5.713 | 5.974 | 1,796,098 | +0.03(+0.49%) |
Oct 22, 2018 | 5.945 | 5.994 | 5.849 | 5.945 | 1,193,603 | +0.06(+0.99%) |
Oct 19, 2018 | 6.090 | 6.173 | 5.878 | 5.887 | 1,726,435 | -0.18(-3.03%) |
Oct 18, 2018 | 6.390 | 6.467 | 6.071 | 6.071 | 2,716,142 | -0.43(-6.55%) |
Oct 17, 2018 | 7.047 | 7.115 | 6.487 | 6.496 | 2,470,138 | -0.42(-6.01%) |
Oct 16, 2018 | 6.796 | 6.922 | 6.753 | 6.912 | 1,335,587 | +0.17(+2.58%) |
Oct 15, 2018 | 6.583 | 6.873 | 6.545 | 6.738 | 1,179,036 | +0.15(+2.20%) |
Oct 12, 2018 | 6.680 | 6.767 | 6.506 | 6.593 | 1,537,344 | +0.09(+1.34%) |
Oct 11, 2018 | 6.429 | 6.632 | 6.390 | 6.506 | 1,524,810 | +0.07(+1.05%) |
Oct 10, 2018 | 6.554 | 6.670 | 6.419 | 6.438 | 1,032,207 | -0.18(-2.77%) |
Oct 09, 2018 | 6.661 | 6.728 | 6.593 | 6.622 | 1,039,848 | -0.04(-0.58%) |
Oct 08, 2018 | 6.777 | 6.844 | 6.545 | 6.661 | 941,369 | -0.16(-2.41%) |
Oct 05, 2018 | 7.047 | 7.105 | 6.738 | 6.825 | 1,150,474 | -0.25(-3.55%) |
Oct 04, 2018 | 7.231 | 7.231 | 6.999 | 7.076 | 1,104,142 | -0.15(-2.14%) |
Oct 03, 2018 | 7.115 | 7.265 | 7.018 | 7.231 | 1,246,651 | +0.16(+2.33%) |
Oct 02, 2018 | 7.038 | 7.318 | 7.038 | 7.067 | 1,311,367 | +0.01(+0.14%) |
Oct 01, 2018 | 7.163 | 7.221 | 6.941 | 7.057 | 1,238,756 | -0.09(-1.22%) |
Sep 28, 2018 | 7.163 | 7.212 | 7.067 | 7.144 | 970,899 | -0.02(-0.27%) |
Sep 27, 2018 | 7.318 | 7.338 | 7.144 | 7.163 | 869,720 | -0.11(-1.46%) |
Sep 26, 2018 | 7.357 | 7.425 | 7.260 | 7.270 | 887,991 | -0.08(-1.05%) |
Sep 25, 2018 | 7.570 | 7.608 | 7.328 | 7.347 | 1,673,790 | -0.20(-2.69%) |
Sep 24, 2018 | 7.492 | 7.570 | 7.415 | 7.550 | 658,070 | +0.03(+0.39%) |
Sep 21, 2018 | 7.550 | 7.608 | 7.502 | 7.521 | 1,012,276 | -0.06(-0.77%) |
Sep 20, 2018 | 7.531 | 7.608 | 7.473 | 7.579 | 814,763 | +0.12(+1.55%) |
Sep 19, 2018 | 7.492 | 7.560 | 7.444 | 7.463 | 572,041 | -0.02(-0.26%) |
Sep 18, 2018 | 7.560 | 7.623 | 7.347 | 7.483 | 1,642,978 | -0.06(-0.77%) |
Sep 17, 2018 | 7.444 | 7.628 | 7.434 | 7.541 | 675,645 | +0.08(+1.04%) |
Sep 14, 2018 | 7.425 | 7.589 | 7.396 | 7.463 | 1,336,461 | +0.06(+0.78%) |
Sep 13, 2018 | 7.144 | 7.492 | 7.134 | 7.405 | 1,310,678 | +0.32(+4.50%) |
Sep 12, 2018 | 7.328 | 7.328 | 7.057 | 7.086 | 1,978,394 | -0.28(-3.81%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.308 | 7.367 | 976,317 | -0.20(-2.68%) |
Sep 10, 2018 | 7.666 | 7.666 | 7.492 | 7.570 | 793,941 | +0.02(+0.26%) |
Sep 07, 2018 | 7.570 | 7.686 | 7.502 | 7.550 | 1,065,341 | -0.04(-0.51%) |
Sep 06, 2018 | 7.947 | 7.976 | 7.570 | 7.589 | 1,883,362 | -0.40(-4.96%) |
Sep 05, 2018 | 8.072 | 8.130 | 7.937 | 7.985 | 1,135,044 | -0.11(-1.31%) |
Sep 04, 2018 | 8.420 | 8.430 | 8.063 | 8.092 | 1,616,920 | -0.35(-4.12%) |
Aug 31, 2018 | 8.440 | 8.440 | 8.440 | 0 | -0.09(-1.02%) | |
Aug 30, 2018 | 8.324 | 8.923 | 8.324 | 8.527 | 791,785 | +0.17(+2.08%) |
Aug 29, 2018 | 8.488 | 8.527 | 8.309 | 8.353 | 1,561,121 | -0.14(-1.59%) |
Aug 28, 2018 | 8.536 | 8.575 | 8.420 | 8.488 | 745,532 | +0.00(+0.00%) |
Aug 27, 2018 | 8.411 | 8.696 | 8.411 | 8.488 | 1,000,949 | +0.14(+1.62%) |
Aug 24, 2018 | 8.333 | 8.449 | 8.295 | 8.353 | 1,164,645 | +0.05(+0.58%) |
Aug 23, 2018 | 8.401 | 8.440 | 8.285 | 8.304 | 978,916 | -0.10(-1.15%) |
Aug 22, 2018 | 8.449 | 8.478 | 8.362 | 8.401 | 1,049,747 | -0.10(-1.14%) |
Aug 21, 2018 | 8.488 | 8.594 | 8.469 | 8.498 | 778,676 | +0.06(+0.69%) |
Aug 20, 2018 | 8.488 | 8.536 | 8.372 | 8.440 | 575,309 | -0.01(-0.11%) |
Aug 17, 2018 | 8.478 | 8.478 | 8.266 | 8.449 | 819,979 | -0.09(-1.02%) |
Aug 16, 2018 | 8.575 | 8.681 | 8.527 | 8.536 | 644,902 | +0.00(+0.00%) |
Aug 15, 2018 | 8.865 | 8.875 | 8.362 | 8.536 | 1,448,510 | -0.40(-4.44%) |
Aug 14, 2018 | 9.049 | 9.087 | 8.923 | 8.933 | 813,397 | -0.10(-1.07%) |
Aug 13, 2018 | 9.010 | 9.073 | 8.933 | 9.029 | 1,062,918 | +0.05(+0.54%) |
Aug 10, 2018 | 8.817 | 8.991 | 8.730 | 8.981 | 818,117 | +0.06(+0.65%) |
Aug 09, 2018 | 8.971 | 8.971 | 8.855 | 8.923 | 873,873 | -0.05(-0.54%) |
Aug 08, 2018 | 8.865 | 8.971 | 8.759 | 8.971 | 751,942 | +0.06(+0.65%) |
Aug 07, 2018 | 8.865 | 8.991 | 8.817 | 8.913 | 760,535 | +0.05(+0.55%) |
Aug 06, 2018 | 8.788 | 8.865 | 8.710 | 8.865 | 872,075 | +0.12(+1.33%) |
Aug 03, 2018 | 8.575 | 8.749 | 8.556 | 8.749 | 771,154 | +0.15(+1.69%) |
Aug 02, 2018 | 8.324 | 8.623 | 8.227 | 8.604 | 1,288,206 | +0.26(+3.13%) |