Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.200 | 7.300 | 6.900 | 7.300 | 99,100 | +0.15(+2.10%) |
Sep 27, 2018 | 6.900 | 7.247 | 6.900 | 7.150 | 62,043 | +0.25(+3.62%) |
Sep 26, 2018 | 6.989 | 7.272 | 6.879 | 6.900 | 90,513 | -0.30(-4.17%) |
Sep 25, 2018 | 7.200 | 7.391 | 6.312 | 7.200 | 144,013 | -0.05(-0.70%) |
Sep 24, 2018 | 7.500 | 7.700 | 7.000 | 7.251 | 225,445 | +0.00(+0.01%) |
Sep 21, 2018 | 6.100 | 7.500 | 5.960 | 7.250 | 684,690 | +1.25(+20.83%) |
Sep 20, 2018 | 6.300 | 6.289 | 5.800 | 6.000 | 155,191 | -0.15(-2.44%) |
Sep 19, 2018 | 5.300 | 6.500 | 5.200 | 6.150 | 318,884 | +0.96(+18.45%) |
Sep 18, 2018 | 5.200 | 5.400 | 5.115 | 5.192 | 32,151 | +0.08(+1.51%) |
Sep 17, 2018 | 5.100 | 5.200 | 5.100 | 5.115 | 38,202 | +0.07(+1.29%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.840 | 5.050 | 26,600 | -0.05(-0.98%) |
Sep 13, 2018 | 4.900 | 5.200 | 4.855 | 5.100 | 91,793 | +0.17(+3.36%) |
Sep 12, 2018 | 4.815 | 4.998 | 4.810 | 4.934 | 18,694 | +0.11(+2.37%) |
Sep 11, 2018 | 4.813 | 4.900 | 4.800 | 4.820 | 12,940 | -0.08(-1.59%) |
Sep 10, 2018 | 4.700 | 4.980 | 4.700 | 4.898 | 29,959 | +0.25(+5.33%) |
Sep 07, 2018 | 4.650 | 4.750 | 4.620 | 4.650 | 20,300 | +0.03(+0.65%) |
Sep 06, 2018 | 4.705 | 4.770 | 4.600 | 4.620 | 14,681 | -0.08(-1.70%) |
Sep 05, 2018 | 4.660 | 4.800 | 4.619 | 4.700 | 25,894 | +0.04(+0.75%) |
Sep 04, 2018 | 4.700 | 4.801 | 4.600 | 4.665 | 41,816 | -0.14(-2.83%) |
Aug 31, 2018 | 4.801 | 4.801 | 4.801 | 0 | -0.05(-0.95%) | |
Aug 30, 2018 | 4.984 | 4.984 | 4.800 | 4.847 | 16,044 | -0.05(-1.12%) |
Aug 29, 2018 | 4.851 | 5.000 | 4.846 | 4.902 | 20,780 | +0.05(+1.07%) |
Aug 28, 2018 | 4.901 | 4.959 | 4.810 | 4.850 | 20,501 | -0.15(-2.96%) |
Aug 27, 2018 | 4.800 | 5.150 | 4.800 | 4.998 | 49,991 | +0.10(+2.00%) |
Aug 24, 2018 | 4.800 | 4.900 | 4.600 | 4.900 | 20,250 | +0.25(+5.38%) |
Aug 23, 2018 | 4.710 | 4.890 | 4.600 | 4.650 | 37,491 | -0.06(-1.32%) |
Aug 22, 2018 | 4.723 | 4.879 | 4.650 | 4.712 | 14,041 | -0.01(-0.30%) |
Aug 21, 2018 | 4.900 | 4.900 | 4.658 | 4.726 | 20,305 | -0.11(-2.36%) |
Aug 20, 2018 | 4.672 | 4.880 | 4.550 | 4.840 | 40,396 | +0.09(+1.89%) |
Aug 17, 2018 | 4.800 | 4.830 | 4.500 | 4.750 | 36,540 | +0.00(+0.00%) |
Aug 16, 2018 | 4.700 | 4.800 | 4.510 | 4.750 | 34,413 | -0.06(-1.25%) |
Aug 15, 2018 | 4.898 | 4.898 | 4.700 | 4.810 | 39,396 | -0.15(-3.02%) |
Aug 14, 2018 | 4.800 | 4.990 | 4.800 | 4.960 | 18,662 | +0.06(+1.22%) |
Aug 13, 2018 | 4.900 | 5.000 | 4.800 | 4.900 | 39,604 | +0.00(+0.00%) |
Aug 10, 2018 | 5.000 | 5.100 | 4.900 | 4.900 | 64,810 | -0.10(-2.00%) |
Aug 09, 2018 | 4.700 | 5.100 | 4.700 | 5.000 | 77,593 | +0.00(+0.00%) |
Aug 08, 2018 | 5.000 | 5.000 | 4.900 | 5.000 | 52,647 | +0.10(+1.98%) |
Aug 07, 2018 | 4.868 | 5.000 | 4.747 | 4.903 | 36,753 | +0.20(+4.32%) |
Aug 06, 2018 | 4.980 | 5.050 | 4.600 | 4.700 | 84,719 | -0.20(-4.08%) |
Aug 03, 2018 | 4.900 | 5.100 | 4.900 | 4.900 | 72,410 | -0.05(-0.99%) |
Aug 02, 2018 | 4.800 | 5.000 | 4.800 | 4.949 | 43,734 | -0.05(-1.02%) |
Aug 01, 2018 | 4.882 | 5.097 | 4.851 | 5.000 | 52,206 | +0.10(+2.04%) |
Jul 31, 2018 | 5.000 | 5.100 | 4.900 | 4.900 | 48,472 | +0.05(+0.99%) |
Jul 30, 2018 | 5.199 | 5.199 | 4.800 | 4.852 | 94,263 | -0.15(-2.96%) |
Jul 27, 2018 | 5.100 | 5.300 | 4.900 | 5.000 | 58,740 | +0.10(+2.04%) |
Jul 26, 2018 | 5.100 | 5.100 | 4.900 | 4.900 | 70,563 | -0.20(-3.92%) |
Jul 25, 2018 | 5.100 | 5.210 | 5.065 | 5.100 | 279,925 | +0.20(+4.08%) |
Jul 24, 2018 | 5.500 | 5.600 | 4.881 | 4.900 | 602,857 | +0.51(+11.62%) |
Jul 23, 2018 | 4.353 | 4.558 | 4.202 | 4.390 | 63,779 | -0.06(-1.44%) |
Jul 20, 2018 | 4.660 | 4.700 | 4.400 | 4.454 | 60,173 | +0.03(+0.75%) |
Jul 19, 2018 | 4.399 | 4.700 | 4.332 | 4.421 | 39,032 | +0.09(+2.08%) |
Jul 18, 2018 | 4.457 | 4.474 | 4.320 | 4.331 | 17,869 | -0.17(-3.73%) |
Jul 17, 2018 | 4.400 | 4.560 | 4.400 | 4.499 | 15,942 | +0.00(+0.00%) |
Jul 16, 2018 | 4.449 | 4.500 | 4.330 | 4.499 | 33,488 | +0.01(+0.20%) |
Jul 13, 2018 | 4.699 | 4.699 | 4.351 | 4.490 | 24,898 | -0.12(-2.65%) |
Jul 12, 2018 | 4.300 | 4.799 | 3.900 | 4.612 | 76,439 | +0.31(+7.26%) |
Jul 11, 2018 | 4.300 | 4.350 | 4.205 | 4.300 | 48,224 | -0.05(-1.15%) |
Jul 10, 2018 | 4.301 | 4.400 | 4.300 | 4.350 | 26,686 | -0.01(-0.14%) |
Jul 09, 2018 | 4.304 | 4.450 | 4.301 | 4.356 | 46,984 | -0.04(-1.00%) |
Jul 06, 2018 | 4.100 | 4.400 | 4.100 | 4.400 | 58,736 | +0.18(+4.34%) |
Jul 05, 2018 | 4.133 | 4.300 | 3.801 | 4.217 | 55,843 | -0.08(-1.93%) |
Jul 03, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |