Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.234 | 7.422 | 7.234 | 7.422 | 568,786 | +0.19(+2.60%) |
Sep 27, 2018 | 7.375 | 7.516 | 7.234 | 7.234 | 1,051,915 | -0.14(-1.91%) |
Sep 26, 2018 | 7.610 | 7.751 | 7.328 | 7.375 | 829,139 | -0.28(-3.68%) |
Sep 25, 2018 | 7.422 | 7.704 | 7.422 | 7.657 | 669,932 | +0.23(+3.16%) |
Sep 24, 2018 | 7.469 | 7.516 | 7.281 | 7.422 | 685,757 | +0.00(+0.00%) |
Sep 21, 2018 | 7.563 | 7.657 | 7.281 | 7.422 | 2,136,779 | -0.19(-2.47%) |
Sep 20, 2018 | 7.704 | 7.704 | 7.563 | 7.610 | 1,024,580 | -0.05(-0.61%) |
Sep 19, 2018 | 7.422 | 7.798 | 7.328 | 7.657 | 1,211,056 | +0.23(+3.16%) |
Sep 18, 2018 | 7.422 | 7.469 | 7.234 | 7.422 | 757,940 | +0.00(+0.00%) |
Sep 17, 2018 | 7.234 | 7.422 | 7.188 | 7.422 | 880,612 | +0.23(+3.27%) |
Sep 14, 2018 | 7.281 | 7.281 | 7.141 | 7.188 | 640,203 | -0.05(-0.65%) |
Sep 13, 2018 | 7.141 | 7.281 | 7.094 | 7.234 | 665,795 | +0.14(+1.99%) |
Sep 12, 2018 | 7.000 | 7.094 | 7.000 | 7.094 | 766,879 | +0.09(+1.34%) |
Sep 11, 2018 | 7.000 | 7.047 | 6.906 | 7.000 | 876,441 | +0.00(+0.00%) |
Sep 10, 2018 | 7.047 | 7.094 | 6.906 | 7.000 | 544,165 | -0.05(-0.67%) |
Sep 07, 2018 | 7.328 | 7.328 | 7.023 | 7.047 | 1,056,575 | -0.28(-3.85%) |
Sep 06, 2018 | 7.375 | 7.469 | 7.281 | 7.328 | 504,394 | -0.09(-1.27%) |
Sep 05, 2018 | 7.375 | 7.469 | 7.328 | 7.422 | 821,981 | +0.05(+0.64%) |
Sep 04, 2018 | 7.328 | 7.422 | 7.207 | 7.375 | 477,652 | +0.00(+0.00%) |
Aug 31, 2018 | 7.375 | 7.375 | 7.375 | 0 | +0.09(+1.29%) | |
Aug 30, 2018 | 7.375 | 7.422 | 7.281 | 7.281 | 813,219 | -0.14(-1.90%) |
Aug 29, 2018 | 7.375 | 7.469 | 7.234 | 7.422 | 573,778 | +0.09(+1.28%) |
Aug 28, 2018 | 7.469 | 7.516 | 7.281 | 7.328 | 548,178 | -0.09(-1.27%) |
Aug 27, 2018 | 7.375 | 7.610 | 7.375 | 7.422 | 1,066,483 | +0.05(+0.64%) |
Aug 24, 2018 | 7.281 | 7.469 | 7.234 | 7.375 | 824,760 | +0.09(+1.29%) |
Aug 23, 2018 | 7.234 | 7.422 | 7.141 | 7.281 | 737,217 | +0.08(+1.17%) |
Aug 22, 2018 | 7.058 | 7.290 | 7.058 | 7.197 | 1,065,164 | +0.14(+1.97%) |
Aug 21, 2018 | 6.872 | 7.104 | 6.825 | 7.058 | 1,004,973 | +0.23(+3.40%) |
Aug 20, 2018 | 6.872 | 6.918 | 6.825 | 6.825 | 641,155 | +0.00(+0.00%) |
Aug 17, 2018 | 6.872 | 6.918 | 6.779 | 6.825 | 1,173,659 | -0.09(-1.34%) |
Aug 16, 2018 | 6.825 | 6.965 | 6.825 | 6.918 | 734,948 | +0.05(+0.68%) |
Aug 15, 2018 | 7.011 | 7.081 | 6.779 | 6.872 | 1,282,870 | -0.14(-1.99%) |
Aug 14, 2018 | 7.011 | 7.104 | 7.011 | 7.011 | 857,751 | +0.00(+0.00%) |
Aug 13, 2018 | 7.150 | 7.197 | 6.965 | 7.011 | 1,126,003 | -0.14(-1.95%) |
Aug 10, 2018 | 7.290 | 7.429 | 7.104 | 7.150 | 1,968,051 | -0.14(-1.91%) |
Aug 09, 2018 | 7.801 | 7.801 | 7.104 | 7.290 | 2,754,658 | -0.46(-5.99%) |
Aug 08, 2018 | 7.522 | 7.986 | 7.243 | 7.754 | 5,688,852 | +1.30(+20.14%) |
Aug 07, 2018 | 6.593 | 6.593 | 6.268 | 6.454 | 2,616,977 | -0.09(-1.42%) |
Aug 06, 2018 | 6.593 | 6.640 | 6.500 | 6.547 | 1,378,873 | -0.05(-0.70%) |
Aug 03, 2018 | 6.593 | 6.770 | 6.547 | 6.593 | 981,333 | -0.05(-0.70%) |
Aug 02, 2018 | 6.825 | 6.849 | 6.593 | 6.640 | 2,416,019 | -0.19(-2.72%) |
Aug 01, 2018 | 7.011 | 7.058 | 6.779 | 6.825 | 2,254,608 | -0.19(-2.65%) |
Jul 31, 2018 | 6.918 | 7.058 | 6.779 | 7.011 | 1,373,590 | +0.09(+1.34%) |
Jul 30, 2018 | 6.965 | 7.104 | 6.872 | 6.918 | 1,957,060 | -0.05(-0.67%) |
Jul 27, 2018 | 7.197 | 7.197 | 6.918 | 6.965 | 1,230,517 | -0.23(-3.23%) |
Jul 26, 2018 | 7.429 | 7.452 | 7.104 | 7.197 | 1,894,413 | -0.19(-2.52%) |
Jul 25, 2018 | 7.429 | 7.476 | 7.336 | 7.383 | 2,010,412 | -0.05(-0.62%) |
Jul 24, 2018 | 7.615 | 7.615 | 7.336 | 7.429 | 2,923,909 | -0.14(-1.84%) |
Jul 23, 2018 | 7.429 | 7.661 | 7.429 | 7.568 | 1,441,029 | +0.14(+1.88%) |
Jul 20, 2018 | 7.522 | 7.541 | 7.429 | 7.429 | 1,432,989 | -0.05(-0.62%) |
Jul 19, 2018 | 7.429 | 7.522 | 7.383 | 7.476 | 1,466,430 | +0.05(+0.62%) |
Jul 18, 2018 | 7.476 | 7.499 | 7.336 | 7.429 | 1,587,593 | -0.09(-1.23%) |
Jul 17, 2018 | 7.429 | 7.568 | 7.429 | 7.522 | 1,019,747 | +0.05(+0.62%) |
Jul 16, 2018 | 7.476 | 7.522 | 7.383 | 7.476 | 1,238,508 | +0.05(+0.62%) |
Jul 13, 2018 | 7.429 | 7.615 | 7.383 | 7.429 | 1,962,935 | +0.00(+0.00%) |
Jul 12, 2018 | 7.568 | 7.596 | 7.290 | 7.429 | 2,654,439 | -0.09(-1.23%) |
Jul 11, 2018 | 7.615 | 7.940 | 7.476 | 7.522 | 2,522,714 | +0.00(+0.00%) |
Jul 10, 2018 | 7.336 | 7.661 | 7.243 | 7.522 | 2,772,043 | +0.23(+3.18%) |
Jul 09, 2018 | 7.290 | 7.336 | 7.243 | 7.290 | 1,331,001 | +0.00(+0.00%) |
Jul 06, 2018 | 7.197 | 7.336 | 7.150 | 7.290 | 787,525 | +0.09(+1.29%) |
Jul 05, 2018 | 7.104 | 7.197 | 7.058 | 7.197 | 931,152 | +0.14(+1.97%) |
Jul 03, 2018 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) |