Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.050 | 6.250 | 6.050 | 6.100 | 3,203,700 | -0.75(-10.95%) |
Sep 27, 2018 | 7.000 | 7.050 | 6.700 | 6.850 | 390,879 | -0.21(-2.97%) |
Sep 26, 2018 | 7.200 | 7.200 | 6.850 | 7.060 | 202,971 | -0.19(-2.62%) |
Sep 25, 2018 | 7.000 | 7.370 | 6.790 | 7.250 | 156,750 | +0.05(+0.69%) |
Sep 24, 2018 | 7.370 | 7.450 | 6.870 | 7.200 | 204,461 | -0.85(-10.56%) |
Sep 21, 2018 | 8.660 | 8.700 | 8.050 | 8.050 | 88,700 | -0.51(-5.96%) |
Sep 20, 2018 | 8.620 | 8.750 | 8.390 | 8.560 | 70,433 | +0.11(+1.30%) |
Sep 19, 2018 | 8.390 | 8.500 | 8.080 | 8.450 | 44,444 | +0.10(+1.20%) |
Sep 18, 2018 | 8.150 | 8.470 | 8.130 | 8.350 | 25,015 | +0.22(+2.71%) |
Sep 17, 2018 | 8.310 | 8.470 | 8.130 | 8.130 | 16,833 | -0.12(-1.45%) |
Sep 14, 2018 | 7.860 | 8.440 | 7.860 | 8.250 | 28,300 | -0.09(-1.08%) |
Sep 13, 2018 | 8.190 | 8.370 | 7.980 | 8.340 | 28,000 | +0.18(+2.21%) |
Sep 12, 2018 | 7.980 | 8.190 | 7.720 | 8.160 | 27,021 | +0.26(+3.29%) |
Sep 11, 2018 | 7.460 | 7.970 | 7.460 | 7.900 | 27,553 | +0.43(+5.76%) |
Sep 10, 2018 | 6.830 | 7.500 | 6.830 | 7.470 | 30,988 | +0.66(+9.69%) |
Sep 07, 2018 | 6.960 | 7.200 | 6.800 | 6.810 | 31,800 | -0.16(-2.30%) |
Sep 06, 2018 | 7.510 | 7.510 | 6.890 | 6.970 | 46,789 | -0.58(-7.68%) |
Sep 05, 2018 | 7.800 | 7.957 | 7.500 | 7.550 | 17,370 | -0.43(-5.39%) |
Sep 04, 2018 | 7.930 | 8.220 | 7.900 | 7.980 | 18,620 | +0.00(+0.00%) |
Aug 31, 2018 | 7.980 | 7.980 | 7.980 | 0 | -0.05(-0.62%) | |
Aug 30, 2018 | 8.010 | 8.430 | 8.010 | 8.030 | 16,676 | -0.06(-0.74%) |
Aug 29, 2018 | 8.130 | 8.140 | 7.932 | 8.090 | 17,406 | -0.13(-1.58%) |
Aug 28, 2018 | 8.360 | 8.500 | 7.890 | 8.220 | 27,647 | -0.11(-1.32%) |
Aug 27, 2018 | 8.700 | 8.700 | 8.280 | 8.330 | 42,991 | +0.13(+1.59%) |
Aug 24, 2018 | 7.600 | 8.280 | 7.350 | 8.200 | 83,000 | +0.92(+12.64%) |
Aug 23, 2018 | 7.260 | 7.540 | 7.120 | 7.280 | 26,391 | -0.06(-0.82%) |
Aug 22, 2018 | 7.100 | 7.560 | 7.100 | 7.340 | 76,128 | +0.20(+2.80%) |
Aug 21, 2018 | 6.670 | 7.150 | 6.670 | 7.140 | 15,708 | +0.48(+7.21%) |
Aug 20, 2018 | 6.740 | 6.990 | 6.449 | 6.660 | 79,924 | -0.02(-0.30%) |
Aug 17, 2018 | 7.150 | 7.240 | 6.560 | 6.680 | 55,800 | -0.41(-5.78%) |
Aug 16, 2018 | 7.720 | 8.000 | 6.880 | 7.090 | 128,988 | -0.54(-7.08%) |
Aug 15, 2018 | 7.990 | 8.140 | 7.550 | 7.630 | 61,782 | -0.52(-6.38%) |
Aug 14, 2018 | 8.970 | 8.970 | 8.070 | 8.150 | 51,775 | -0.35(-4.12%) |
Aug 13, 2018 | 8.380 | 8.500 | 8.000 | 8.500 | 46,484 | +0.01(+0.12%) |
Aug 10, 2018 | 8.510 | 8.600 | 8.400 | 8.490 | 19,600 | -0.11(-1.28%) |
Aug 09, 2018 | 8.750 | 9.100 | 8.500 | 8.600 | 109,524 | -0.04(-0.46%) |
Aug 08, 2018 | 8.220 | 8.650 | 8.010 | 8.640 | 62,543 | +0.76(+9.64%) |
Aug 07, 2018 | 8.000 | 8.260 | 7.750 | 7.880 | 26,139 | -0.13(-1.62%) |
Aug 06, 2018 | 8.340 | 8.340 | 7.812 | 8.010 | 28,725 | -0.35(-4.19%) |
Aug 03, 2018 | 8.470 | 8.630 | 8.260 | 8.360 | 10,100 | -0.16(-1.88%) |
Aug 02, 2018 | 8.380 | 8.700 | 8.380 | 8.520 | 12,009 | -0.02(-0.23%) |
Aug 01, 2018 | 8.800 | 8.880 | 8.330 | 8.540 | 36,949 | -0.24(-2.73%) |
Jul 31, 2018 | 8.500 | 8.900 | 8.430 | 8.780 | 69,045 | +0.08(+0.92%) |
Jul 30, 2018 | 8.850 | 9.040 | 8.540 | 8.700 | 23,163 | +0.16(+1.87%) |
Jul 27, 2018 | 8.950 | 8.950 | 8.270 | 8.540 | 24,200 | -0.19(-2.18%) |
Jul 26, 2018 | 8.550 | 8.750 | 8.320 | 8.730 | 17,379 | +0.23(+2.71%) |
Jul 25, 2018 | 9.159 | 9.159 | 8.400 | 8.500 | 19,554 | -0.26(-2.97%) |
Jul 24, 2018 | 8.800 | 8.900 | 8.750 | 8.760 | 29,119 | -0.21(-2.34%) |
Jul 23, 2018 | 9.220 | 9.220 | 8.320 | 8.970 | 54,730 | -0.21(-2.29%) |
Jul 20, 2018 | 9.190 | 9.214 | 9.000 | 9.180 | 27,492 | +0.01(+0.11%) |
Jul 19, 2018 | 9.000 | 9.170 | 8.860 | 9.170 | 32,640 | +0.22(+2.46%) |
Jul 18, 2018 | 8.910 | 9.220 | 8.700 | 8.950 | 30,098 | +0.04(+0.45%) |
Jul 17, 2018 | 9.020 | 9.220 | 8.630 | 8.910 | 36,148 | -0.23(-2.52%) |
Jul 16, 2018 | 8.770 | 9.235 | 8.770 | 9.140 | 44,206 | +0.15(+1.67%) |
Jul 13, 2018 | 9.200 | 9.445 | 8.801 | 8.990 | 105,777 | -0.16(-1.75%) |
Jul 12, 2018 | 8.700 | 9.290 | 8.700 | 9.150 | 112,878 | +0.46(+5.29%) |
Jul 11, 2018 | 9.150 | 9.150 | 8.550 | 8.690 | 54,335 | +0.30(+3.58%) |
Jul 10, 2018 | 9.000 | 9.150 | 8.350 | 8.390 | 54,976 | -0.52(-5.84%) |
Jul 09, 2018 | 8.750 | 8.960 | 8.685 | 8.910 | 45,001 | +0.32(+3.73%) |
Jul 06, 2018 | 8.580 | 8.785 | 8.510 | 8.590 | 7,997 | +0.00(+0.00%) |
Jul 05, 2018 | 8.670 | 8.860 | 8.440 | 8.590 | 20,962 | +0.00(+0.00%) |
Jul 03, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.10(+1.18%) |