Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.000 | 8.050 | 7.700 | 7.750 | 5,900 | +0.15(+1.97%) |
Sep 27, 2018 | 7.752 | 7.762 | 7.600 | 7.600 | 8,258 | -0.02(-0.26%) |
Sep 26, 2018 | 7.050 | 7.836 | 6.454 | 7.620 | 37,255 | +0.74(+10.76%) |
Sep 25, 2018 | 6.810 | 6.900 | 6.800 | 6.880 | 1,964 | +0.13(+1.93%) |
Sep 24, 2018 | 6.510 | 6.750 | 6.500 | 6.750 | 7,966 | +0.30(+4.65%) |
Sep 21, 2018 | 6.600 | 6.935 | 6.132 | 6.450 | 24,200 | -0.08(-1.23%) |
Sep 20, 2018 | 6.290 | 6.600 | 6.290 | 6.530 | 15,951 | +0.17(+2.67%) |
Sep 19, 2018 | 6.380 | 6.380 | 6.110 | 6.360 | 7,306 | +0.08(+1.25%) |
Sep 18, 2018 | 6.100 | 6.357 | 6.100 | 6.282 | 1,311 | +0.14(+2.28%) |
Sep 17, 2018 | 6.400 | 6.400 | 6.142 | 6.142 | 704 | -0.16(-2.51%) |
Sep 14, 2018 | 6.380 | 6.520 | 6.210 | 6.300 | 5,800 | +0.01(+0.16%) |
Sep 13, 2018 | 6.300 | 6.330 | 5.926 | 6.290 | 12,638 | +0.01(+0.22%) |
Sep 12, 2018 | 6.430 | 6.530 | 6.041 | 6.276 | 14,917 | +0.27(+4.42%) |
Sep 11, 2018 | 6.110 | 6.150 | 5.850 | 6.010 | 33,791 | -0.14(-2.27%) |
Sep 10, 2018 | 6.490 | 6.640 | 6.030 | 6.150 | 22,209 | -0.33(-5.09%) |
Sep 07, 2018 | 6.950 | 7.300 | 6.480 | 6.480 | 40,100 | -0.50(-7.16%) |
Sep 06, 2018 | 6.650 | 7.445 | 6.650 | 6.980 | 75,228 | +0.28(+4.18%) |
Sep 05, 2018 | 6.700 | 6.700 | 6.523 | 6.700 | 88,410 | -0.05(-0.81%) |
Sep 04, 2018 | 6.761 | 6.791 | 6.493 | 6.755 | 29,154 | -0.00(-0.04%) |
Aug 31, 2018 | 6.758 | 6.758 | 6.758 | 0 | +0.16(+2.35%) | |
Aug 30, 2018 | 6.810 | 6.840 | 6.467 | 6.603 | 16,229 | -0.31(-4.49%) |
Aug 29, 2018 | 7.114 | 7.114 | 6.609 | 6.913 | 19,512 | -0.09(-1.30%) |
Aug 28, 2018 | 7.218 | 7.242 | 6.834 | 7.005 | 62,135 | -0.04(-0.52%) |
Aug 27, 2018 | 7.309 | 7.346 | 6.730 | 7.041 | 131,628 | +0.02(+0.35%) |
Aug 24, 2018 | 7.187 | 7.236 | 7.005 | 7.017 | 75,686 | -0.17(-2.37%) |
Aug 23, 2018 | 7.126 | 7.248 | 7.017 | 7.187 | 80,250 | +0.06(+0.85%) |
Aug 22, 2018 | 6.822 | 7.126 | 6.767 | 7.126 | 135,802 | +0.40(+5.88%) |
Aug 21, 2018 | 7.005 | 7.065 | 6.067 | 6.730 | 117,931 | -0.27(-3.91%) |
Aug 20, 2018 | 6.822 | 7.978 | 6.760 | 7.005 | 187,257 | +0.37(+5.50%) |
Aug 17, 2018 | 6.992 | 6.992 | 6.219 | 6.639 | 58,283 | -0.03(-0.46%) |
Aug 16, 2018 | 6.450 | 7.375 | 6.450 | 6.670 | 70,455 | +0.52(+8.52%) |
Aug 15, 2018 | 4.995 | 6.316 | 4.995 | 6.146 | 124,270 | +1.57(+34.26%) |
Aug 14, 2018 | 4.806 | 4.806 | 4.577 | 4.577 | 3,956 | -0.23(-4.75%) |
Aug 13, 2018 | 4.995 | 4.995 | 4.806 | 4.806 | 1,589 | -0.18(-3.55%) |
Aug 10, 2018 | 4.903 | 4.982 | 4.903 | 4.982 | 656 | +0.08(+1.61%) |
Aug 09, 2018 | 4.970 | 5.037 | 4.881 | 4.903 | 2,374 | -0.06(-1.23%) |
Aug 08, 2018 | 4.958 | 4.964 | 4.946 | 4.964 | 3,080 | +0.16(+3.41%) |
Aug 07, 2018 | 4.599 | 4.964 | 4.599 | 4.800 | 16,421 | +0.18(+3.84%) |
Aug 06, 2018 | 4.622 | 4.622 | 4.623 | 131 | +0.00(+0.00%) | |
Aug 03, 2018 | 4.690 | 4.690 | 4.623 | 4.623 | 7,388 | -0.34(-6.87%) |
Aug 02, 2018 | 4.568 | 4.964 | 4.431 | 4.964 | 29,532 | +0.09(+1.88%) |
Aug 01, 2018 | 4.605 | 4.873 | 4.568 | 4.873 | 4,700 | +0.00(+0.00%) |
Jul 31, 2018 | 119 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 4.672 | 4.713 | 4.672 | 4.713 | 2,595 | -0.16(-3.28%) |
Jul 27, 2018 | 4.873 | 4.873 | 4.873 | 4.873 | 164 | +0.26(+5.52%) |
Jul 20, 2018 | 4.618 | 4.618 | 4.618 | 24 | -0.07(-1.54%) | |
Jul 19, 2018 | 4.690 | 4.690 | 4.690 | 4.690 | 1,324 | -0.12(-2.53%) |
Jul 18, 2018 | 4.577 | 4.812 | 4.477 | 4.812 | 6,815 | -0.04(-0.79%) |
Jul 17, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 346 | -0.02(-0.46%) |
Jul 16, 2018 | 4.873 | 4.873 | 4.873 | 4.873 | 4,848 | +0.03(+0.63%) |
Jul 13, 2018 | 4.842 | 4.842 | 4.842 | 4.842 | 5,299 | +0.18(+3.88%) |
Jul 12, 2018 | 4.647 | 4.661 | 4.635 | 4.661 | 5,069 | +0.21(+4.69%) |
Jul 11, 2018 | 4.460 | 4.721 | 4.446 | 4.452 | 14,618 | -0.04(-0.95%) |
Jul 10, 2018 | 4.416 | 4.574 | 4.416 | 4.495 | 11,618 | -0.14(-3.02%) |
Jul 09, 2018 | 4.623 | 4.635 | 4.386 | 4.635 | 3,319 | -0.02(-0.52%) |
Jul 06, 2018 | 4.660 | 4.660 | 4.660 | 4.660 | 233 | -0.08(-1.60%) |
Jul 03, 2018 | 4.735 | 4.735 | 4.735 | 136 | +0.34(+7.68%) |