Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.569 | 6.569 | 6.359 | 6.442 | 212,492 | -0.15(-2.29%) |
Sep 27, 2018 | 6.608 | 6.652 | 6.569 | 6.593 | 84,081 | -0.01(-0.22%) |
Sep 26, 2018 | 6.715 | 6.808 | 6.603 | 6.608 | 119,014 | -0.10(-1.53%) |
Sep 25, 2018 | 6.788 | 6.822 | 6.652 | 6.710 | 53,838 | -0.08(-1.22%) |
Sep 24, 2018 | 6.837 | 6.847 | 6.588 | 6.793 | 112,073 | -0.02(-0.29%) |
Sep 21, 2018 | 6.901 | 6.969 | 6.793 | 6.813 | 176,837 | -0.03(-0.50%) |
Sep 20, 2018 | 6.852 | 6.959 | 6.788 | 6.847 | 102,311 | -0.00(-0.07%) |
Sep 19, 2018 | 6.632 | 6.915 | 6.632 | 6.852 | 191,103 | +0.23(+3.54%) |
Sep 18, 2018 | 6.637 | 6.847 | 6.432 | 6.618 | 464,710 | +0.00(+0.00%) |
Sep 17, 2018 | 6.974 | 6.974 | 6.588 | 6.618 | 163,471 | -0.39(-5.57%) |
Sep 14, 2018 | 6.793 | 7.096 | 6.691 | 7.008 | 295,481 | +0.21(+3.09%) |
Sep 13, 2018 | 6.730 | 6.896 | 6.637 | 6.798 | 204,148 | +0.17(+2.50%) |
Sep 12, 2018 | 6.422 | 6.710 | 6.349 | 6.632 | 191,376 | +0.18(+2.72%) |
Sep 11, 2018 | 6.447 | 6.554 | 6.383 | 6.456 | 234,866 | -0.08(-1.19%) |
Sep 10, 2018 | 6.627 | 6.681 | 6.369 | 6.535 | 424,070 | -0.08(-1.18%) |
Sep 07, 2018 | 6.530 | 6.881 | 6.530 | 6.613 | 251,015 | +0.00(+0.00%) |
Sep 06, 2018 | 6.437 | 6.652 | 6.344 | 6.613 | 260,615 | +0.20(+3.12%) |
Sep 05, 2018 | 6.491 | 6.544 | 6.315 | 6.413 | 224,893 | -0.13(-2.01%) |
Sep 04, 2018 | 6.554 | 6.720 | 6.491 | 6.544 | 167,729 | -0.04(-0.59%) |
Aug 31, 2018 | 6.583 | 6.583 | 6.583 | 0 | -0.00(-0.07%) | |
Aug 30, 2018 | 7.008 | 7.047 | 6.500 | 6.588 | 544,923 | -0.44(-6.31%) |
Aug 29, 2018 | 6.979 | 7.047 | 6.923 | 7.032 | 310,757 | +0.06(+0.84%) |
Aug 28, 2018 | 7.037 | 7.052 | 6.954 | 6.974 | 245,411 | -0.07(-1.04%) |
Aug 27, 2018 | 7.037 | 7.198 | 6.932 | 7.047 | 220,363 | +0.05(+0.70%) |
Aug 24, 2018 | 6.959 | 7.164 | 6.935 | 6.998 | 356,339 | +0.04(+0.56%) |
Aug 23, 2018 | 7.145 | 7.257 | 6.954 | 6.959 | 183,270 | -0.18(-2.46%) |
Aug 22, 2018 | 6.930 | 7.198 | 6.866 | 7.135 | 271,881 | +0.20(+2.96%) |
Aug 21, 2018 | 6.920 | 7.115 | 6.793 | 6.930 | 213,172 | +0.02(+0.28%) |
Aug 20, 2018 | 6.735 | 6.940 | 6.637 | 6.910 | 297,528 | +0.20(+2.91%) |
Aug 17, 2018 | 6.759 | 6.915 | 6.642 | 6.715 | 251,220 | -0.04(-0.65%) |
Aug 16, 2018 | 6.539 | 6.803 | 6.539 | 6.759 | 229,489 | +0.26(+3.98%) |
Aug 15, 2018 | 6.676 | 6.793 | 6.437 | 6.500 | 380,125 | -0.35(-5.13%) |
Aug 14, 2018 | 6.539 | 6.925 | 6.422 | 6.852 | 528,806 | +0.28(+4.23%) |
Aug 13, 2018 | 6.525 | 6.613 | 6.427 | 6.574 | 146,078 | +0.04(+0.60%) |
Aug 10, 2018 | 6.754 | 6.803 | 6.466 | 6.535 | 256,548 | -0.19(-2.83%) |
Aug 09, 2018 | 6.979 | 6.979 | 6.710 | 6.725 | 238,503 | -0.24(-3.43%) |
Aug 08, 2018 | 6.954 | 7.052 | 6.862 | 6.964 | 285,983 | +0.03(+0.42%) |
Aug 07, 2018 | 6.774 | 7.023 | 6.774 | 6.935 | 235,579 | +0.16(+2.38%) |
Aug 06, 2018 | 6.730 | 6.866 | 6.583 | 6.774 | 301,583 | +0.00(+0.07%) |
Aug 03, 2018 | 7.101 | 7.125 | 6.666 | 6.769 | 270,687 | -0.31(-4.41%) |
Aug 02, 2018 | 6.613 | 7.106 | 6.447 | 7.081 | 703,347 | +0.47(+7.16%) |
Aug 01, 2018 | 6.661 | 7.023 | 6.535 | 6.608 | 746,372 | -0.05(-0.73%) |
Jul 31, 2018 | 6.632 | 6.786 | 6.393 | 6.657 | 495,238 | +0.36(+5.65%) |
Jul 30, 2018 | 6.949 | 7.032 | 6.188 | 6.300 | 1,393,364 | -0.99(-13.59%) |
Jul 27, 2018 | 7.281 | 7.398 | 7.223 | 7.291 | 548,750 | -0.02(-0.33%) |
Jul 26, 2018 | 7.467 | 7.550 | 7.296 | 7.315 | 220,469 | -0.15(-2.03%) |
Jul 25, 2018 | 7.564 | 7.398 | 7.467 | 158,625 | +0.07(+0.92%) | |
Jul 24, 2018 | 7.481 | 7.545 | 7.389 | 7.398 | 244,058 | +0.00(+0.00%) |
Jul 23, 2018 | 7.398 | 7.452 | 7.345 | 7.398 | 150,818 | +0.00(+0.07%) |
Jul 20, 2018 | 7.418 | 7.447 | 7.364 | 7.393 | 178,001 | -0.02(-0.26%) |
Jul 19, 2018 | 7.569 | 7.608 | 7.389 | 7.413 | 266,162 | -0.22(-2.88%) |
Jul 18, 2018 | 7.657 | 7.677 | 7.550 | 7.633 | 119,491 | -0.03(-0.38%) |
Jul 17, 2018 | 7.584 | 7.681 | 7.550 | 7.662 | 207,312 | +0.06(+0.77%) |
Jul 16, 2018 | 7.672 | 7.691 | 7.525 | 7.603 | 218,039 | -0.08(-1.02%) |
Jul 13, 2018 | 7.662 | 7.696 | 7.520 | 7.681 | 803,075 | +0.03(+0.38%) |
Jul 12, 2018 | 7.789 | 7.789 | 7.598 | 7.652 | 364,777 | -0.08(-1.01%) |
Jul 11, 2018 | 7.838 | 7.872 | 7.667 | 7.730 | 207,183 | -0.14(-1.74%) |
Jul 10, 2018 | 7.950 | 8.003 | 7.794 | 7.867 | 344,680 | -0.10(-1.29%) |
Jul 09, 2018 | 8.013 | 8.038 | 7.857 | 7.969 | 182,237 | +0.03(+0.43%) |
Jul 06, 2018 | 7.774 | 7.989 | 7.759 | 7.935 | 136,540 | +0.16(+2.01%) |
Jul 05, 2018 | 8.062 | 8.101 | 7.740 | 7.779 | 287,862 | -0.27(-3.34%) |
Jul 03, 2018 | 8.047 | 8.047 | 8.047 | 0 | -0.22(-2.66%) |