Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.200 | 7.580 | 7.160 | 7.500 | 51,000 | +0.34(+4.75%) |
Sep 27, 2018 | 6.880 | 7.500 | 6.880 | 7.160 | 26,387 | +0.32(+4.68%) |
Sep 26, 2018 | 6.750 | 7.200 | 6.510 | 6.840 | 35,540 | +0.04(+0.59%) |
Sep 25, 2018 | 7.280 | 7.420 | 6.760 | 6.800 | 10,201 | -0.45(-6.21%) |
Sep 24, 2018 | 7.370 | 7.370 | 7.000 | 7.250 | 3,783 | +0.25(+3.57%) |
Sep 21, 2018 | 7.340 | 7.340 | 6.850 | 7.000 | 10,300 | -0.38(-5.15%) |
Sep 20, 2018 | 7.170 | 7.630 | 7.010 | 7.380 | 11,002 | +0.25(+3.51%) |
Sep 19, 2018 | 7.000 | 7.390 | 6.875 | 7.130 | 11,374 | +0.08(+1.13%) |
Sep 18, 2018 | 7.360 | 7.360 | 6.880 | 7.050 | 12,964 | +0.17(+2.47%) |
Sep 17, 2018 | 7.570 | 7.590 | 6.880 | 6.880 | 31,152 | -0.55(-7.40%) |
Sep 14, 2018 | 7.710 | 7.800 | 7.295 | 7.430 | 41,500 | -0.26(-3.38%) |
Sep 13, 2018 | 7.420 | 7.750 | 7.370 | 7.690 | 111,374 | +0.26(+3.50%) |
Sep 12, 2018 | 7.450 | 7.640 | 7.100 | 7.430 | 33,873 | +0.02(+0.27%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.000 | 7.410 | 10,853 | -0.34(-4.39%) |
Sep 10, 2018 | 7.180 | 7.750 | 6.770 | 7.750 | 24,843 | +0.28(+3.75%) |
Sep 07, 2018 | 7.750 | 7.800 | 7.070 | 7.470 | 122,600 | -0.33(-4.23%) |
Sep 06, 2018 | 6.660 | 7.900 | 6.460 | 7.800 | 237,681 | +1.40(+21.87%) |
Sep 05, 2018 | 6.470 | 6.657 | 6.400 | 6.400 | 11,362 | -0.03(-0.47%) |
Sep 04, 2018 | 6.217 | 6.430 | 6.217 | 6.430 | 4,410 | +0.14(+2.23%) |
Aug 31, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.11(-1.72%) | |
Aug 30, 2018 | 6.390 | 6.668 | 6.320 | 6.400 | 7,966 | -0.02(-0.31%) |
Aug 29, 2018 | 6.820 | 7.010 | 6.420 | 6.420 | 21,847 | -0.28(-4.18%) |
Aug 28, 2018 | 6.350 | 6.890 | 6.260 | 6.700 | 210,109 | +0.43(+6.86%) |
Aug 27, 2018 | 6.400 | 6.520 | 6.110 | 6.270 | 111,509 | -0.07(-1.10%) |
Aug 24, 2018 | 6.500 | 6.500 | 6.200 | 6.340 | 5,400 | -0.12(-1.86%) |
Aug 23, 2018 | 6.497 | 6.510 | 6.220 | 6.460 | 23,355 | -0.04(-0.62%) |
Aug 22, 2018 | 6.170 | 6.519 | 6.130 | 6.500 | 18,109 | +0.25(+4.00%) |
Aug 21, 2018 | 6.300 | 6.300 | 6.231 | 6.250 | 3,026 | +0.05(+0.81%) |
Aug 20, 2018 | 6.300 | 6.300 | 6.200 | 6.200 | 3,520 | -0.10(-1.59%) |
Aug 17, 2018 | 6.470 | 6.470 | 6.240 | 6.300 | 1,500 | +0.05(+0.80%) |
Aug 16, 2018 | 6.260 | 6.500 | 6.250 | 6.250 | 7,732 | +0.01(+0.16%) |
Aug 15, 2018 | 6.370 | 6.370 | 6.030 | 6.240 | 22,552 | -0.11(-1.73%) |
Aug 14, 2018 | 6.280 | 6.480 | 6.280 | 6.350 | 15,300 | +0.04(+0.63%) |
Aug 13, 2018 | 6.470 | 6.550 | 6.310 | 6.310 | 11,351 | -0.23(-3.52%) |
Aug 10, 2018 | 6.600 | 6.600 | 6.250 | 6.540 | 2,200 | +0.13(+2.03%) |
Aug 09, 2018 | 6.500 | 6.609 | 6.410 | 6.410 | 10,347 | -0.18(-2.73%) |
Aug 08, 2018 | 6.500 | 6.800 | 6.500 | 6.590 | 45,759 | +0.09(+1.38%) |
Aug 07, 2018 | 6.740 | 6.740 | 6.400 | 6.500 | 8,458 | -0.16(-2.40%) |
Aug 06, 2018 | 6.860 | 6.860 | 6.420 | 6.660 | 12,268 | -0.15(-2.20%) |
Aug 03, 2018 | 7.150 | 7.210 | 6.810 | 6.810 | 13,700 | -0.24(-3.40%) |
Aug 02, 2018 | 7.080 | 7.179 | 7.050 | 7.050 | 8,373 | -0.15(-2.08%) |
Aug 01, 2018 | 7.030 | 7.380 | 6.920 | 7.200 | 12,576 | +0.20(+2.86%) |
Jul 31, 2018 | 6.525 | 7.000 | 6.525 | 7.000 | 19,855 | +0.20(+2.94%) |
Jul 30, 2018 | 6.540 | 6.860 | 6.540 | 6.800 | 4,925 | +0.30(+4.62%) |
Jul 27, 2018 | 6.750 | 7.000 | 6.500 | 6.500 | 10,100 | -0.45(-6.47%) |
Jul 26, 2018 | 6.840 | 6.950 | 6.650 | 6.950 | 6,852 | +0.11(+1.61%) |
Jul 25, 2018 | 6.654 | 6.840 | 6.620 | 6.840 | 6,769 | +0.00(+0.00%) |
Jul 24, 2018 | 6.630 | 6.976 | 6.630 | 6.840 | 6,048 | +0.01(+0.15%) |
Jul 23, 2018 | 6.960 | 6.960 | 6.500 | 6.830 | 27,125 | -0.15(-2.15%) |
Jul 20, 2018 | 7.282 | 7.282 | 6.900 | 6.980 | 4,141 | +0.13(+1.90%) |
Jul 19, 2018 | 6.930 | 7.050 | 6.800 | 6.850 | 16,579 | +0.01(+0.15%) |
Jul 18, 2018 | 6.780 | 6.930 | 6.760 | 6.840 | 4,941 | -0.14(-2.01%) |
Jul 17, 2018 | 6.810 | 7.010 | 6.760 | 6.980 | 35,320 | +0.22(+3.25%) |
Jul 16, 2018 | 7.520 | 7.520 | 6.620 | 6.760 | 19,939 | -0.21(-3.01%) |
Jul 13, 2018 | 7.030 | 7.153 | 6.530 | 6.970 | 31,077 | +0.48(+7.40%) |
Jul 12, 2018 | 6.950 | 7.263 | 6.430 | 6.490 | 22,961 | +0.07(+1.09%) |
Jul 11, 2018 | 6.350 | 6.700 | 6.178 | 6.420 | 33,807 | +0.03(+0.47%) |
Jul 10, 2018 | 6.965 | 7.000 | 6.180 | 6.390 | 72,998 | -0.48(-6.99%) |
Jul 09, 2018 | 7.000 | 7.350 | 6.850 | 6.870 | 18,764 | -0.13(-1.86%) |
Jul 06, 2018 | 7.000 | 7.200 | 7.000 | 7.000 | 6,480 | -0.02(-0.28%) |
Jul 05, 2018 | 7.750 | 7.750 | 6.610 | 7.020 | 33,564 | -0.69(-8.95%) |
Jul 03, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.04(+0.52%) |