Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.430 | 5.600 | 5.420 | 5.540 | 15,300 | -0.06(-1.07%) |
Sep 27, 2018 | 5.580 | 5.810 | 5.510 | 5.600 | 55,530 | +0.01(+0.18%) |
Sep 26, 2018 | 5.610 | 5.610 | 5.300 | 5.590 | 19,975 | -0.03(-0.53%) |
Sep 25, 2018 | 5.246 | 5.800 | 5.246 | 5.620 | 71,485 | +0.13(+2.37%) |
Sep 24, 2018 | 5.500 | 5.600 | 5.350 | 5.490 | 29,653 | +0.00(+0.00%) |
Sep 21, 2018 | 5.410 | 5.570 | 5.300 | 5.490 | 61,900 | +0.05(+0.92%) |
Sep 20, 2018 | 5.360 | 5.650 | 5.360 | 5.440 | 45,399 | +0.09(+1.68%) |
Sep 19, 2018 | 5.600 | 5.635 | 5.340 | 5.350 | 37,263 | -0.25(-4.46%) |
Sep 18, 2018 | 5.620 | 5.680 | 5.400 | 5.600 | 21,165 | +0.00(+0.00%) |
Sep 17, 2018 | 5.500 | 5.658 | 5.459 | 5.600 | 29,778 | +0.02(+0.36%) |
Sep 14, 2018 | 5.460 | 5.660 | 5.380 | 5.580 | 38,100 | +0.28(+5.28%) |
Sep 13, 2018 | 5.300 | 5.440 | 5.180 | 5.300 | 90,221 | +0.00(+0.00%) |
Sep 12, 2018 | 5.250 | 5.880 | 5.060 | 5.300 | 138,105 | +0.00(+0.00%) |
Sep 11, 2018 | 5.460 | 5.490 | 5.251 | 5.300 | 74,089 | -0.20(-3.64%) |
Sep 10, 2018 | 5.660 | 5.745 | 5.287 | 5.500 | 109,359 | -0.25(-4.35%) |
Sep 07, 2018 | 6.000 | 6.000 | 5.700 | 5.750 | 19,100 | -0.35(-5.74%) |
Sep 06, 2018 | 5.890 | 6.100 | 5.866 | 6.100 | 14,538 | -0.03(-0.49%) |
Sep 05, 2018 | 6.240 | 6.240 | 5.939 | 6.130 | 6,940 | -0.11(-1.76%) |
Sep 04, 2018 | 6.320 | 6.335 | 6.003 | 6.240 | 8,504 | -0.10(-1.58%) |
Aug 31, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.13(-2.01%) | |
Aug 30, 2018 | 5.960 | 6.490 | 5.860 | 6.470 | 92,687 | +0.16(+2.54%) |
Aug 29, 2018 | 6.250 | 6.360 | 5.670 | 6.310 | 127,700 | -0.09(-1.41%) |
Aug 28, 2018 | 6.540 | 6.620 | 6.260 | 6.400 | 9,166 | -0.24(-3.61%) |
Aug 27, 2018 | 6.750 | 6.750 | 6.450 | 6.640 | 14,545 | -0.19(-2.78%) |
Aug 24, 2018 | 7.130 | 7.130 | 6.820 | 6.830 | 7,600 | -0.10(-1.44%) |
Aug 23, 2018 | 7.000 | 7.522 | 6.820 | 6.930 | 15,263 | +0.05(+0.73%) |
Aug 22, 2018 | 6.830 | 6.960 | 6.830 | 6.880 | 7,316 | +0.02(+0.29%) |
Aug 21, 2018 | 6.820 | 6.990 | 6.820 | 6.860 | 24,751 | -0.04(-0.58%) |
Aug 20, 2018 | 6.900 | 6.900 | 6.820 | 6.900 | 13,583 | +0.08(+1.17%) |
Aug 17, 2018 | 6.900 | 6.900 | 6.770 | 6.820 | 17,300 | -0.04(-0.58%) |
Aug 16, 2018 | 6.970 | 7.120 | 6.716 | 6.860 | 32,779 | -0.05(-0.72%) |
Aug 15, 2018 | 6.670 | 6.920 | 6.630 | 6.910 | 14,235 | +0.06(+0.88%) |
Aug 14, 2018 | 6.990 | 6.990 | 6.690 | 6.850 | 48,156 | -0.07(-1.01%) |
Aug 13, 2018 | 6.900 | 6.960 | 6.620 | 6.920 | 3,897 | +0.01(+0.14%) |
Aug 10, 2018 | 6.860 | 7.050 | 6.690 | 6.910 | 30,800 | -0.06(-0.86%) |
Aug 09, 2018 | 6.968 | 6.990 | 6.895 | 6.970 | 18,343 | +0.21(+3.11%) |
Aug 08, 2018 | 7.000 | 7.000 | 6.550 | 6.760 | 26,868 | -0.22(-3.15%) |
Aug 07, 2018 | 6.780 | 7.359 | 6.750 | 6.980 | 52,026 | +0.43(+6.56%) |
Aug 06, 2018 | 6.400 | 7.000 | 6.400 | 6.550 | 30,935 | +0.26(+4.13%) |
Aug 03, 2018 | 6.890 | 6.890 | 6.260 | 6.290 | 51,600 | -0.55(-8.04%) |
Aug 02, 2018 | 6.600 | 6.890 | 6.521 | 6.840 | 35,365 | +0.25(+3.79%) |
Aug 01, 2018 | 6.550 | 6.885 | 6.500 | 6.590 | 35,724 | +0.04(+0.61%) |
Jul 31, 2018 | 6.630 | 6.887 | 6.530 | 6.550 | 23,300 | -0.05(-0.76%) |
Jul 30, 2018 | 6.500 | 7.000 | 6.410 | 6.600 | 49,792 | +0.43(+6.97%) |
Jul 27, 2018 | 7.050 | 7.150 | 6.030 | 6.170 | 100,128 | -0.88(-12.48%) |
Jul 26, 2018 | 7.500 | 7.500 | 7.000 | 7.050 | 48,961 | -0.49(-6.50%) |
Jul 25, 2018 | 7.670 | 7.800 | 7.540 | 7.540 | 26,100 | -0.26(-3.33%) |
Jul 24, 2018 | 7.720 | 7.800 | 7.650 | 7.800 | 14,229 | +0.00(+0.00%) |
Jul 23, 2018 | 7.810 | 7.845 | 7.666 | 7.800 | 6,018 | -0.15(-1.89%) |
Jul 20, 2018 | 8.190 | 8.190 | 7.800 | 7.950 | 16,301 | -0.01(-0.13%) |
Jul 19, 2018 | 7.770 | 7.990 | 7.650 | 7.960 | 15,173 | +0.19(+2.45%) |
Jul 18, 2018 | 8.000 | 8.189 | 7.770 | 7.770 | 12,994 | -0.31(-3.84%) |
Jul 17, 2018 | 8.180 | 8.700 | 8.000 | 8.080 | 70,161 | -0.14(-1.70%) |
Jul 16, 2018 | 8.400 | 8.400 | 8.086 | 8.220 | 6,150 | -0.13(-1.56%) |
Jul 13, 2018 | 8.230 | 8.353 | 8.140 | 8.350 | 4,119 | -0.02(-0.24%) |
Jul 12, 2018 | 8.270 | 8.370 | 8.000 | 8.370 | 36,972 | +0.14(+1.70%) |
Jul 11, 2018 | 8.480 | 8.590 | 8.122 | 8.230 | 10,637 | -0.28(-3.29%) |
Jul 10, 2018 | 8.280 | 8.510 | 8.080 | 8.510 | 34,735 | +0.22(+2.65%) |
Jul 09, 2018 | 8.490 | 8.490 | 8.100 | 8.290 | 15,782 | -0.05(-0.60%) |
Jul 06, 2018 | 8.500 | 8.507 | 8.201 | 8.340 | 44,118 | +0.05(+0.60%) |
Jul 05, 2018 | 8.200 | 8.490 | 8.200 | 8.290 | 13,314 | -0.08(-0.96%) |
Jul 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.29(-3.35%) |