Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.940 | 6.970 | 6.690 | 6.860 | 508,800 | -0.07(-1.01%) |
Sep 27, 2018 | 6.940 | 7.040 | 6.840 | 6.930 | 310,943 | +0.03(+0.43%) |
Sep 26, 2018 | 6.850 | 7.249 | 6.840 | 6.900 | 460,671 | +0.05(+0.73%) |
Sep 25, 2018 | 7.020 | 7.110 | 6.840 | 6.850 | 288,457 | -0.17(-2.42%) |
Sep 24, 2018 | 6.900 | 7.153 | 6.840 | 7.020 | 431,561 | +0.14(+2.03%) |
Sep 21, 2018 | 6.670 | 6.900 | 6.540 | 6.880 | 698,100 | +0.17(+2.53%) |
Sep 20, 2018 | 6.480 | 6.750 | 6.385 | 6.710 | 303,765 | +0.27(+4.19%) |
Sep 19, 2018 | 6.590 | 6.600 | 6.370 | 6.440 | 384,136 | -0.11(-1.68%) |
Sep 18, 2018 | 6.690 | 6.835 | 6.420 | 6.550 | 614,003 | -0.13(-1.95%) |
Sep 17, 2018 | 7.070 | 7.210 | 6.650 | 6.680 | 583,535 | -0.48(-6.70%) |
Sep 14, 2018 | 7.050 | 7.370 | 6.950 | 7.160 | 475,200 | +0.11(+1.56%) |
Sep 13, 2018 | 7.180 | 7.500 | 7.010 | 7.050 | 477,096 | -0.14(-1.95%) |
Sep 12, 2018 | 6.650 | 7.350 | 6.550 | 7.190 | 872,687 | +0.39(+5.74%) |
Sep 11, 2018 | 8.360 | 8.440 | 6.770 | 6.800 | 2,312,895 | -0.37(-5.16%) |
Sep 10, 2018 | 7.160 | 7.480 | 6.920 | 7.170 | 1,071,348 | +0.05(+0.70%) |
Sep 07, 2018 | 7.330 | 7.330 | 6.820 | 7.120 | 545,100 | -0.18(-2.47%) |
Sep 06, 2018 | 7.000 | 7.310 | 7.000 | 7.300 | 411,928 | +0.26(+3.69%) |
Sep 05, 2018 | 7.220 | 7.260 | 6.900 | 7.040 | 365,392 | -0.20(-2.76%) |
Sep 04, 2018 | 7.300 | 7.300 | 7.000 | 7.240 | 568,097 | -0.08(-1.09%) |
Aug 31, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.44(+6.40%) | |
Aug 30, 2018 | 6.420 | 6.890 | 6.380 | 6.880 | 689,817 | +0.45(+7.00%) |
Aug 29, 2018 | 6.090 | 6.540 | 6.090 | 6.430 | 311,981 | +0.36(+5.93%) |
Aug 28, 2018 | 6.090 | 6.300 | 6.030 | 6.070 | 164,683 | -0.05(-0.82%) |
Aug 27, 2018 | 6.350 | 6.450 | 6.025 | 6.120 | 276,996 | -0.12(-1.92%) |
Aug 24, 2018 | 5.890 | 6.360 | 5.770 | 6.240 | 641,600 | +0.49(+8.52%) |
Aug 23, 2018 | 5.780 | 5.900 | 5.729 | 5.750 | 212,971 | -0.06(-1.03%) |
Aug 22, 2018 | 5.650 | 5.857 | 5.650 | 5.810 | 212,323 | +0.17(+3.01%) |
Aug 21, 2018 | 5.450 | 5.705 | 5.450 | 5.640 | 200,567 | +0.17(+3.11%) |
Aug 20, 2018 | 5.500 | 5.530 | 5.365 | 5.470 | 236,227 | -0.02(-0.36%) |
Aug 17, 2018 | 5.650 | 5.690 | 5.440 | 5.490 | 175,600 | -0.18(-3.17%) |
Aug 16, 2018 | 5.600 | 5.710 | 5.560 | 5.670 | 231,737 | +0.10(+1.80%) |
Aug 15, 2018 | 5.720 | 5.747 | 5.470 | 5.570 | 430,496 | -0.17(-2.96%) |
Aug 14, 2018 | 5.720 | 5.880 | 5.690 | 5.740 | 209,857 | +0.01(+0.17%) |
Aug 13, 2018 | 5.700 | 5.940 | 5.623 | 5.730 | 256,306 | +0.02(+0.35%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.540 | 5.710 | 216,500 | +0.16(+2.88%) |
Aug 09, 2018 | 5.500 | 5.650 | 5.480 | 5.550 | 223,076 | -0.06(-1.07%) |
Aug 08, 2018 | 5.300 | 5.780 | 5.250 | 5.610 | 409,764 | +0.29(+5.45%) |
Aug 07, 2018 | 5.410 | 5.430 | 5.230 | 5.320 | 224,965 | -0.07(-1.30%) |
Aug 06, 2018 | 5.490 | 5.520 | 5.300 | 5.390 | 517,039 | -0.12(-2.18%) |
Aug 03, 2018 | 5.740 | 5.765 | 5.460 | 5.510 | 262,200 | -0.23(-4.01%) |
Aug 02, 2018 | 5.670 | 5.990 | 5.620 | 5.740 | 585,769 | +0.08(+1.41%) |
Aug 01, 2018 | 5.550 | 5.960 | 5.470 | 5.660 | 337,279 | +0.09(+1.62%) |
Jul 31, 2018 | 5.430 | 5.640 | 5.360 | 5.570 | 254,340 | +0.12(+2.20%) |
Jul 30, 2018 | 5.560 | 5.590 | 5.400 | 5.450 | 240,897 | -0.02(-0.37%) |
Jul 27, 2018 | 5.600 | 5.670 | 5.450 | 5.470 | 246,300 | -0.13(-2.32%) |
Jul 26, 2018 | 5.730 | 5.411 | 5.600 | 433,379 | -0.06(-1.06%) | |
Jul 25, 2018 | 5.720 | 5.830 | 5.640 | 5.660 | 359,039 | -0.11(-1.91%) |
Jul 24, 2018 | 5.850 | 5.899 | 5.500 | 5.770 | 861,083 | -0.10(-1.70%) |
Jul 23, 2018 | 6.120 | 6.570 | 5.820 | 5.870 | 1,673,596 | -0.20(-3.29%) |
Jul 20, 2018 | 5.640 | 6.100 | 5.640 | 6.070 | 1,192,442 | +0.40(+7.05%) |
Jul 19, 2018 | 5.480 | 5.770 | 5.290 | 5.670 | 1,363,965 | +0.19(+3.47%) |
Jul 18, 2018 | 5.410 | 5.749 | 5.410 | 5.480 | 1,294,644 | -0.02(-0.36%) |
Jul 17, 2018 | 4.800 | 5.850 | 4.660 | 5.500 | 6,482,814 | +1.03(+23.04%) |
Jul 16, 2018 | 4.650 | 4.670 | 4.370 | 4.470 | 624,967 | -0.17(-3.66%) |
Jul 13, 2018 | 4.640 | 529,298 | -0.11(-2.32%) | |||
Jul 12, 2018 | 4.780 | 4.800 | 4.640 | 4.750 | 427,992 | -0.01(-0.21%) |
Jul 11, 2018 | 4.760 | 4.820 | 4.550 | 4.760 | 718,481 | -0.01(-0.21%) |
Jul 10, 2018 | 4.400 | 4.780 | 4.390 | 4.770 | 720,277 | +0.39(+8.90%) |
Jul 09, 2018 | 4.440 | 4.440 | 4.360 | 4.380 | 667,673 | -0.02(-0.45%) |
Jul 06, 2018 | 4.250 | 4.440 | 4.220 | 4.400 | 346,792 | +0.12(+2.80%) |
Jul 05, 2018 | 4.380 | 4.497 | 4.220 | 4.280 | 416,861 | -0.06(-1.38%) |
Jul 03, 2018 | 4.340 | 4.340 | 4.340 | 0 | +0.06(+1.40%) |