Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.120 | 8.240 | 6.955 | 8.080 | 1,526,600 | +0.94(+13.17%) |
Sep 27, 2018 | 6.970 | 7.160 | 6.650 | 7.140 | 380,785 | +0.19(+2.73%) |
Sep 26, 2018 | 7.110 | 7.350 | 6.810 | 6.950 | 422,283 | -0.16(-2.25%) |
Sep 25, 2018 | 6.650 | 7.290 | 6.500 | 7.110 | 655,794 | -0.12(-1.66%) |
Sep 24, 2018 | 6.780 | 7.320 | 6.700 | 7.230 | 569,966 | +0.46(+6.79%) |
Sep 21, 2018 | 7.150 | 7.340 | 6.475 | 6.770 | 609,000 | -0.38(-5.31%) |
Sep 20, 2018 | 6.960 | 7.220 | 6.800 | 7.150 | 233,247 | +0.22(+3.17%) |
Sep 19, 2018 | 6.970 | 7.140 | 6.860 | 6.930 | 175,061 | -0.03(-0.43%) |
Sep 18, 2018 | 6.910 | 7.020 | 6.760 | 6.960 | 162,686 | +0.05(+0.72%) |
Sep 17, 2018 | 6.940 | 7.179 | 6.770 | 6.910 | 286,191 | -0.02(-0.29%) |
Sep 14, 2018 | 6.600 | 6.960 | 6.550 | 6.930 | 361,300 | +0.32(+4.84%) |
Sep 13, 2018 | 6.400 | 6.899 | 6.320 | 6.610 | 270,044 | +0.16(+2.48%) |
Sep 12, 2018 | 7.160 | 7.250 | 6.415 | 6.450 | 360,821 | -0.70(-9.79%) |
Sep 11, 2018 | 6.920 | 7.340 | 6.900 | 7.150 | 222,416 | +0.26(+3.77%) |
Sep 10, 2018 | 7.050 | 7.070 | 6.670 | 6.890 | 222,635 | -0.15(-2.13%) |
Sep 07, 2018 | 7.130 | 7.240 | 6.990 | 7.040 | 134,600 | -0.14(-1.95%) |
Sep 06, 2018 | 7.480 | 7.480 | 7.010 | 7.180 | 221,850 | -0.32(-4.27%) |
Sep 05, 2018 | 7.480 | 7.580 | 7.160 | 7.500 | 197,298 | +0.03(+0.40%) |
Sep 04, 2018 | 7.730 | 7.750 | 7.390 | 7.470 | 242,550 | -0.29(-3.74%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.07(-0.89%) | |
Aug 30, 2018 | 7.740 | 8.130 | 7.730 | 7.830 | 475,099 | +0.09(+1.16%) |
Aug 29, 2018 | 7.300 | 7.780 | 7.300 | 7.740 | 449,551 | +0.40(+5.45%) |
Aug 28, 2018 | 7.240 | 7.350 | 7.170 | 7.340 | 292,204 | +0.12(+1.66%) |
Aug 27, 2018 | 7.200 | 7.320 | 7.120 | 7.220 | 200,236 | +0.06(+0.84%) |
Aug 24, 2018 | 7.200 | 7.280 | 7.060 | 7.160 | 142,300 | -0.03(-0.42%) |
Aug 23, 2018 | 7.210 | 7.300 | 7.060 | 7.190 | 135,264 | -0.06(-0.83%) |
Aug 22, 2018 | 7.180 | 7.330 | 7.100 | 7.250 | 150,386 | +0.05(+0.69%) |
Aug 21, 2018 | 7.000 | 7.300 | 7.000 | 7.200 | 191,216 | +0.22(+3.15%) |
Aug 20, 2018 | 7.170 | 7.230 | 6.840 | 6.980 | 378,833 | -0.20(-2.79%) |
Aug 17, 2018 | 7.230 | 7.250 | 6.840 | 7.180 | 436,800 | -0.09(-1.24%) |
Aug 16, 2018 | 7.200 | 7.336 | 7.065 | 7.270 | 165,294 | +0.07(+0.97%) |
Aug 15, 2018 | 7.260 | 7.360 | 7.043 | 7.200 | 275,017 | -0.14(-1.91%) |
Aug 14, 2018 | 7.220 | 7.470 | 7.140 | 7.340 | 200,797 | +0.11(+1.52%) |
Aug 13, 2018 | 7.040 | 7.440 | 7.000 | 7.230 | 216,633 | +0.19(+2.70%) |
Aug 10, 2018 | 7.330 | 7.560 | 7.020 | 7.040 | 205,900 | -0.31(-4.22%) |
Aug 09, 2018 | 7.420 | 7.940 | 7.260 | 7.350 | 513,342 | -0.04(-0.54%) |
Aug 08, 2018 | 6.750 | 7.480 | 6.750 | 7.390 | 475,995 | +0.74(+11.13%) |
Aug 07, 2018 | 6.650 | 6.780 | 6.430 | 6.650 | 139,328 | +0.05(+0.76%) |
Aug 06, 2018 | 6.400 | 6.680 | 6.100 | 6.600 | 237,733 | +0.27(+4.27%) |
Aug 03, 2018 | 6.380 | 6.640 | 6.270 | 6.330 | 186,900 | -0.04(-0.63%) |
Aug 02, 2018 | 6.710 | 6.710 | 6.280 | 6.370 | 358,722 | -0.35(-5.21%) |
Aug 01, 2018 | 6.750 | 6.970 | 6.650 | 6.720 | 181,405 | -0.02(-0.30%) |
Jul 31, 2018 | 6.580 | 6.880 | 6.570 | 6.740 | 207,674 | +0.15(+2.28%) |
Jul 30, 2018 | 6.630 | 6.750 | 6.330 | 6.590 | 268,818 | -0.14(-2.08%) |
Jul 27, 2018 | 7.080 | 7.080 | 6.650 | 6.730 | 436,000 | -0.32(-4.54%) |
Jul 26, 2018 | 7.200 | 7.200 | 6.850 | 7.050 | 231,033 | -0.17(-2.35%) |
Jul 25, 2018 | 7.170 | 7.400 | 7.110 | 7.220 | 274,568 | +0.05(+0.70%) |
Jul 24, 2018 | 7.590 | 7.100 | 7.170 | 217,266 | -0.30(-4.02%) | |
Jul 23, 2018 | 7.510 | 7.700 | 7.330 | 7.470 | 469,901 | -0.02(-0.27%) |
Jul 20, 2018 | 7.210 | 7.610 | 7.210 | 7.490 | 583,289 | +0.25(+3.45%) |
Jul 19, 2018 | 7.230 | 7.330 | 7.070 | 7.240 | 152,342 | -0.03(-0.41%) |
Jul 18, 2018 | 7.350 | 7.350 | 7.060 | 7.270 | 197,652 | -0.09(-1.22%) |
Jul 17, 2018 | 7.370 | 7.615 | 7.320 | 7.360 | 198,928 | +0.01(+0.14%) |
Jul 16, 2018 | 7.320 | 7.385 | 7.160 | 7.350 | 214,072 | +0.04(+0.55%) |
Jul 13, 2018 | 7.300 | 7.370 | 7.160 | 7.310 | 258,569 | +0.06(+0.83%) |
Jul 12, 2018 | 7.500 | 7.540 | 7.200 | 7.250 | 412,284 | +0.15(+2.11%) |
Jul 11, 2018 | 7.100 | 7.220 | 7.050 | 7.100 | 191,219 | -0.06(-0.84%) |
Jul 10, 2018 | 7.250 | 7.479 | 7.084 | 7.160 | 251,195 | +0.00(+0.00%) |
Jul 09, 2018 | 7.480 | 7.550 | 6.915 | 7.160 | 351,759 | -0.17(-2.32%) |
Jul 06, 2018 | 7.130 | 7.430 | 7.130 | 7.330 | 299,368 | +0.24(+3.39%) |
Jul 05, 2018 | 7.100 | 7.230 | 6.950 | 7.090 | 389,213 | -0.01(-0.14%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) |