Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.950 | 7.075 | 6.925 | 7.000 | 403,000 | +0.05(+0.72%) |
Sep 27, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 406,610 | +0.00(+0.00%) |
Sep 26, 2018 | 7.200 | 7.300 | 6.950 | 6.950 | 450,136 | -0.25(-3.47%) |
Sep 25, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 754,799 | -0.35(-4.64%) |
Sep 24, 2018 | 7.700 | 7.750 | 7.500 | 7.550 | 587,390 | -0.20(-2.58%) |
Sep 21, 2018 | 7.500 | 7.800 | 7.400 | 7.750 | 1,132,500 | +0.20(+2.65%) |
Sep 20, 2018 | 7.500 | 7.700 | 7.400 | 7.550 | 604,617 | +0.10(+1.34%) |
Sep 19, 2018 | 7.250 | 7.600 | 7.250 | 7.450 | 662,715 | +0.15(+2.05%) |
Sep 18, 2018 | 7.150 | 7.350 | 7.100 | 7.300 | 534,445 | +0.15(+2.10%) |
Sep 17, 2018 | 6.800 | 7.250 | 6.800 | 7.150 | 845,654 | +0.35(+5.15%) |
Sep 14, 2018 | 6.650 | 7.100 | 6.600 | 6.800 | 1,479,600 | +0.15(+2.26%) |
Sep 13, 2018 | 6.000 | 6.875 | 5.900 | 6.650 | 3,683,262 | +0.80(+13.68%) |
Sep 12, 2018 | 6.000 | 6.100 | 5.850 | 5.850 | 882,857 | -0.15(-2.50%) |
Sep 11, 2018 | 5.950 | 6.050 | 5.950 | 6.000 | 911,122 | +0.05(+0.84%) |
Sep 10, 2018 | 5.950 | 6.100 | 5.900 | 5.950 | 688,862 | +0.05(+0.85%) |
Sep 07, 2018 | 5.950 | 6.025 | 5.750 | 5.900 | 606,600 | -0.05(-0.84%) |
Sep 06, 2018 | 5.950 | 6.075 | 5.900 | 5.950 | 377,676 | -0.10(-1.65%) |
Sep 05, 2018 | 6.100 | 6.200 | 5.950 | 6.050 | 315,327 | -0.05(-0.82%) |
Sep 04, 2018 | 6.450 | 6.550 | 6.050 | 6.100 | 376,928 | -0.35(-5.43%) |
Aug 31, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Aug 30, 2018 | 6.500 | 6.575 | 6.350 | 6.350 | 481,302 | -0.05(-0.78%) |
Aug 29, 2018 | 6.500 | 6.700 | 6.350 | 6.400 | 562,301 | -0.10(-1.54%) |
Aug 28, 2018 | 6.350 | 6.600 | 6.350 | 6.500 | 314,327 | +0.10(+1.56%) |
Aug 27, 2018 | 6.450 | 6.500 | 6.350 | 6.400 | 442,710 | -0.05(-0.78%) |
Aug 24, 2018 | 6.300 | 6.550 | 6.200 | 6.450 | 303,700 | +0.15(+2.38%) |
Aug 23, 2018 | 6.250 | 6.350 | 6.150 | 6.300 | 294,789 | +0.05(+0.80%) |
Aug 22, 2018 | 6.200 | 6.300 | 6.000 | 6.250 | 288,973 | +0.05(+0.81%) |
Aug 21, 2018 | 6.150 | 6.350 | 6.050 | 6.200 | 490,859 | +0.05(+0.81%) |
Aug 20, 2018 | 6.050 | 6.200 | 6.000 | 6.150 | 256,399 | +0.10(+1.65%) |
Aug 17, 2018 | 6.000 | 6.050 | 5.950 | 6.050 | 238,400 | +0.00(+0.00%) |
Aug 16, 2018 | 6.000 | 6.200 | 6.000 | 6.050 | 415,933 | +0.10(+1.68%) |
Aug 15, 2018 | 5.900 | 6.050 | 5.850 | 5.950 | 897,769 | +0.10(+1.71%) |
Aug 14, 2018 | 5.650 | 5.900 | 5.600 | 5.850 | 391,556 | +0.20(+3.54%) |
Aug 13, 2018 | 5.650 | 5.900 | 5.600 | 5.650 | 427,700 | -0.05(-0.88%) |
Aug 10, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 538,900 | +0.00(+0.00%) |
Aug 09, 2018 | 5.400 | 5.750 | 5.350 | 5.700 | 730,525 | +0.30(+5.56%) |
Aug 08, 2018 | 5.300 | 5.450 | 5.250 | 5.400 | 453,820 | +0.15(+2.86%) |
Aug 07, 2018 | 5.550 | 5.600 | 5.100 | 5.250 | 1,584,298 | -0.35(-6.25%) |
Aug 06, 2018 | 5.750 | 5.790 | 5.500 | 5.600 | 443,981 | -0.20(-3.45%) |
Aug 03, 2018 | 6.050 | 6.100 | 5.750 | 5.800 | 619,400 | -0.40(-6.45%) |
Aug 02, 2018 | 6.000 | 6.200 | 5.600 | 6.200 | 1,167,611 | -0.15(-2.36%) |
Aug 01, 2018 | 6.400 | 6.450 | 6.200 | 6.350 | 707,735 | +0.00(+0.00%) |
Jul 31, 2018 | 6.350 | 6.400 | 6.150 | 6.350 | 686,748 | -0.05(-0.78%) |
Jul 30, 2018 | 6.450 | 6.600 | 6.350 | 6.400 | 312,760 | +0.00(+0.00%) |
Jul 27, 2018 | 6.650 | 6.675 | 6.250 | 6.400 | 718,400 | -0.25(-3.76%) |
Jul 26, 2018 | 7.000 | 7.000 | 6.600 | 6.650 | 448,073 | -0.35(-5.00%) |
Jul 25, 2018 | 7.150 | 7.250 | 6.800 | 7.000 | 3,127,603 | -0.20(-2.78%) |
Jul 24, 2018 | 7.250 | 7.350 | 7.100 | 7.200 | 559,261 | -0.05(-0.69%) |
Jul 23, 2018 | 7.350 | 7.500 | 7.125 | 7.250 | 342,058 | -0.05(-0.68%) |
Jul 20, 2018 | 7.150 | 7.400 | 7.150 | 7.300 | 699,456 | +0.10(+1.39%) |
Jul 19, 2018 | 7.600 | 7.600 | 7.150 | 7.200 | 1,188,050 | -0.35(-4.64%) |
Jul 18, 2018 | 7.750 | 7.770 | 7.500 | 7.550 | 318,890 | -0.23(-2.89%) |
Jul 17, 2018 | 7.750 | 7.875 | 7.700 | 7.775 | 331,071 | -0.02(-0.32%) |
Jul 16, 2018 | 7.950 | 7.950 | 7.550 | 7.800 | 491,254 | -0.10(-1.27%) |
Jul 13, 2018 | 8.200 | 8.250 | 7.850 | 7.900 | 285,754 | -0.35(-4.24%) |
Jul 12, 2018 | 8.550 | 8.550 | 8.200 | 8.250 | 558,202 | -0.30(-3.51%) |
Jul 11, 2018 | 8.450 | 8.650 | 8.400 | 8.550 | 404,312 | +0.10(+1.18%) |
Jul 10, 2018 | 8.450 | 8.550 | 8.400 | 8.450 | 481,597 | +0.05(+0.60%) |
Jul 09, 2018 | 8.300 | 8.450 | 8.250 | 8.400 | 268,447 | +0.10(+1.20%) |
Jul 06, 2018 | 7.800 | 8.350 | 7.800 | 8.300 | 356,087 | +0.50(+6.41%) |
Jul 05, 2018 | 7.750 | 7.850 | 7.700 | 7.800 | 266,313 | +0.10(+1.30%) |
Jul 03, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.05(+0.65%) |