Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.400 | 6.500 | 6.400 | 6.400 | 2,090 | -0.11(-1.70%) |
Sep 27, 2018 | 6.500 | 6.730 | 6.410 | 6.511 | 2,143 | +0.10(+1.58%) |
Sep 26, 2018 | 6.471 | 6.900 | 6.401 | 6.410 | 2,861 | -0.49(-7.10%) |
Sep 25, 2018 | 6.604 | 7.100 | 6.319 | 6.900 | 12,930 | +0.30(+4.48%) |
Sep 24, 2018 | 6.432 | 6.720 | 6.300 | 6.604 | 6,708 | -0.30(-4.29%) |
Sep 21, 2018 | 6.900 | 6.900 | 6.400 | 6.900 | 11,710 | -0.10(-1.43%) |
Sep 20, 2018 | 6.800 | 7.000 | 6.200 | 7.000 | 7,662 | +0.20(+2.94%) |
Sep 19, 2018 | 6.200 | 6.800 | 6.200 | 6.800 | 5,220 | +0.55(+8.78%) |
Sep 18, 2018 | 6.000 | 6.300 | 6.000 | 6.251 | 8,483 | +0.23(+3.84%) |
Sep 17, 2018 | 6.220 | 6.220 | 6.000 | 6.020 | 12,610 | -0.18(-2.90%) |
Sep 14, 2018 | 6.200 | 6.600 | 6.100 | 6.200 | 5,650 | -0.27(-4.17%) |
Sep 13, 2018 | 6.300 | 6.689 | 6.200 | 6.470 | 3,232 | -0.19(-2.85%) |
Sep 12, 2018 | 6.200 | 6.700 | 6.200 | 6.660 | 8,447 | +0.37(+5.87%) |
Sep 11, 2018 | 6.100 | 6.460 | 6.100 | 6.291 | 1,953 | +0.22(+3.64%) |
Sep 10, 2018 | 6.400 | 6.788 | 6.020 | 6.070 | 11,184 | -0.13(-2.10%) |
Sep 07, 2018 | 6.400 | 6.400 | 6.100 | 6.200 | 4,590 | -0.20(-3.13%) |
Sep 06, 2018 | 6.650 | 6.700 | 6.202 | 6.400 | 4,858 | -0.30(-4.48%) |
Sep 05, 2018 | 6.601 | 6.789 | 6.002 | 6.700 | 10,698 | -0.00(-0.01%) |
Sep 04, 2018 | 6.500 | 6.800 | 6.500 | 6.701 | 13,774 | +0.10(+1.48%) |
Aug 31, 2018 | 6.603 | 6.603 | 6.603 | 0 | +0.10(+1.58%) | |
Aug 30, 2018 | 6.700 | 6.800 | 6.500 | 6.500 | 3,805 | -0.30(-4.40%) |
Aug 29, 2018 | 6.600 | 6.977 | 6.500 | 6.799 | 3,056 | +0.05(+0.73%) |
Aug 28, 2018 | 6.800 | 7.100 | 6.700 | 6.750 | 6,865 | +0.04(+0.60%) |
Aug 27, 2018 | 6.850 | 7.100 | 6.500 | 6.710 | 9,990 | -0.14(-2.04%) |
Aug 24, 2018 | 7.490 | 7.490 | 6.830 | 6.850 | 10,080 | -0.33(-4.60%) |
Aug 23, 2018 | 7.798 | 7.798 | 6.800 | 7.180 | 18,251 | -0.52(-6.75%) |
Aug 22, 2018 | 7.500 | 7.700 | 7.200 | 7.700 | 3,560 | +0.20(+2.67%) |
Aug 21, 2018 | 6.811 | 7.700 | 6.520 | 7.500 | 51,301 | +0.90(+13.64%) |
Aug 20, 2018 | 6.811 | 6.811 | 6.400 | 6.600 | 5,199 | -0.20(-2.94%) |
Aug 17, 2018 | 7.200 | 7.200 | 6.200 | 6.800 | 7,130 | -0.40(-5.56%) |
Aug 16, 2018 | 7.300 | 7.300 | 6.800 | 7.200 | 5,748 | -0.10(-1.37%) |
Aug 15, 2018 | 7.500 | 7.500 | 7.000 | 7.300 | 964 | +0.00(+0.00%) |
Aug 14, 2018 | 8.000 | 8.098 | 7.200 | 7.300 | 15,253 | +0.10(+1.39%) |
Aug 13, 2018 | 7.200 | 7.400 | 6.800 | 7.200 | 13,695 | +0.20(+2.86%) |
Aug 10, 2018 | 7.150 | 7.890 | 6.500 | 7.000 | 10,560 | -0.49(-6.52%) |
Aug 09, 2018 | 7.700 | 7.962 | 7.120 | 7.488 | 21,165 | -0.51(-6.40%) |
Aug 08, 2018 | 7.800 | 8.000 | 7.500 | 8.000 | 3,776 | +0.05(+0.63%) |
Aug 07, 2018 | 8.080 | 8.200 | 7.900 | 7.950 | 2,314 | -0.15(-1.85%) |
Aug 06, 2018 | 8.400 | 8.459 | 8.000 | 8.100 | 2,996 | +0.00(+0.00%) |
Aug 03, 2018 | 8.200 | 8.700 | 7.800 | 8.100 | 4,360 | -0.20(-2.41%) |
Aug 02, 2018 | 8.300 | 8.600 | 8.002 | 8.300 | 3,051 | -0.00(-0.01%) |
Aug 01, 2018 | 8.000 | 8.901 | 8.000 | 8.301 | 3,749 | +0.30(+3.76%) |
Jul 31, 2018 | 9.000 | 9.000 | 7.480 | 8.000 | 10,342 | -0.70(-8.05%) |
Jul 30, 2018 | 8.800 | 8.805 | 8.500 | 8.700 | 4,563 | -0.30(-3.33%) |
Jul 27, 2018 | 9.600 | 9.600 | 8.500 | 9.000 | 7,870 | -0.30(-3.23%) |
Jul 26, 2018 | 9.500 | 9.660 | 9.200 | 9.300 | 2,228 | -0.21(-2.20%) |
Jul 25, 2018 | 9.800 | 9.900 | 9.300 | 9.509 | 5,538 | -0.19(-1.97%) |
Jul 24, 2018 | 10.30 | 10.34 | 9.700 | 9.700 | 3,618 | -0.70(-6.73%) |
Jul 23, 2018 | 11.00 | 11.40 | 10.00 | 10.40 | 29,322 | -0.50(-4.59%) |
Jul 20, 2018 | 10.00 | 11.00 | 9.800 | 10.90 | 19,407 | +1.10(+11.22%) |
Jul 19, 2018 | 9.700 | 9.900 | 9.700 | 9.800 | 2,324 | +0.10(+1.03%) |
Jul 18, 2018 | 9.600 | 9.800 | 9.500 | 9.700 | 1,176 | +0.09(+0.93%) |
Jul 17, 2018 | 10.00 | 10.00 | 9.611 | 9.611 | 5,400 | -0.39(-3.88%) |
Jul 16, 2018 | 10.30 | 10.34 | 9.501 | 9.999 | 13,947 | -0.30(-2.92%) |
Jul 13, 2018 | 9.300 | 10.90 | 9.200 | 10.30 | 43,418 | +0.95(+10.20%) |
Jul 12, 2018 | 9.400 | 10.04 | 9.300 | 9.347 | 5,536 | -0.35(-3.64%) |
Jul 11, 2018 | 10.00 | 10.10 | 9.200 | 9.700 | 13,501 | -0.40(-3.96%) |
Jul 10, 2018 | 10.50 | 10.60 | 10.00 | 10.10 | 15,137 | -0.39(-3.72%) |
Jul 09, 2018 | 10.50 | 10.60 | 10.40 | 10.49 | 5,446 | -0.21(-1.96%) |
Jul 06, 2018 | 10.80 | 11.00 | 10.20 | 10.70 | 5,236 | -0.10(-0.93%) |
Jul 05, 2018 | 10.90 | 10.90 | 10.60 | 10.80 | 478 | -0.10(-0.92%) |
Jul 03, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.31(+2.93%) |