Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.060 | 8.600 | 7.660 | 8.380 | 66,600 | +0.29(+3.58%) |
Sep 27, 2018 | 7.990 | 8.200 | 7.900 | 8.090 | 39,350 | +0.09(+1.12%) |
Sep 26, 2018 | 8.050 | 8.280 | 7.949 | 8.000 | 134,495 | +0.10(+1.27%) |
Sep 25, 2018 | 7.730 | 8.230 | 7.670 | 7.900 | 137,133 | +0.28(+3.67%) |
Sep 24, 2018 | 7.620 | 7.630 | 7.510 | 7.620 | 128,167 | +0.03(+0.40%) |
Sep 21, 2018 | 7.280 | 7.670 | 7.205 | 7.590 | 198,200 | +0.28(+3.83%) |
Sep 20, 2018 | 7.180 | 7.360 | 7.065 | 7.310 | 73,633 | +0.13(+1.81%) |
Sep 19, 2018 | 6.900 | 7.190 | 6.860 | 7.180 | 223,828 | +0.28(+4.06%) |
Sep 18, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 262,495 | +0.10(+1.47%) |
Sep 17, 2018 | 6.880 | 6.880 | 6.800 | 6.800 | 234,798 | -0.03(-0.44%) |
Sep 14, 2018 | 6.800 | 6.990 | 6.800 | 6.830 | 232,400 | +0.02(+0.29%) |
Sep 13, 2018 | 6.890 | 7.050 | 6.800 | 6.810 | 1,265,566 | -0.96(-12.36%) |
Sep 12, 2018 | 8.130 | 8.500 | 7.700 | 7.770 | 34,254 | -0.36(-4.37%) |
Sep 11, 2018 | 7.420 | 8.875 | 7.384 | 8.125 | 40,104 | +0.70(+9.40%) |
Sep 10, 2018 | 7.400 | 7.560 | 7.380 | 7.427 | 35,091 | +0.01(+0.09%) |
Sep 07, 2018 | 7.280 | 7.440 | 7.280 | 7.420 | 27,300 | +0.19(+2.63%) |
Sep 06, 2018 | 7.140 | 7.250 | 7.000 | 7.230 | 11,665 | -0.01(-0.16%) |
Sep 05, 2018 | 7.215 | 7.390 | 7.215 | 7.242 | 3,761 | -0.05(-0.67%) |
Sep 04, 2018 | 7.370 | 7.400 | 7.110 | 7.290 | 13,453 | -0.08(-1.09%) |
Aug 31, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.06(-0.81%) | |
Aug 30, 2018 | 7.430 | 7.430 | 7.430 | 7.430 | 3,252 | +0.01(+0.12%) |
Aug 29, 2018 | 7.478 | 7.500 | 7.197 | 7.421 | 5,358 | +0.06(+0.83%) |
Aug 28, 2018 | 7.560 | 7.560 | 7.301 | 7.360 | 37,156 | -0.19(-2.52%) |
Aug 27, 2018 | 7.490 | 7.550 | 7.050 | 7.550 | 30,288 | +0.53(+7.55%) |
Aug 24, 2018 | 6.990 | 7.180 | 6.990 | 7.020 | 7,600 | +0.04(+0.57%) |
Aug 23, 2018 | 7.000 | 7.000 | 6.957 | 6.980 | 9,692 | +0.03(+0.43%) |
Aug 22, 2018 | 7.150 | 7.150 | 6.931 | 6.950 | 13,126 | -0.08(-1.14%) |
Aug 21, 2018 | 7.070 | 7.100 | 7.000 | 7.030 | 13,036 | -0.09(-1.26%) |
Aug 20, 2018 | 7.130 | 7.150 | 7.120 | 7.120 | 859 | +0.05(+0.71%) |
Aug 17, 2018 | 7.200 | 7.200 | 7.070 | 7.070 | 1,800 | -0.04(-0.56%) |
Aug 16, 2018 | 7.140 | 7.140 | 7.110 | 7.110 | 448 | +0.00(+0.00%) |
Aug 15, 2018 | 7.150 | 7.150 | 7.070 | 7.110 | 3,949 | +0.04(+0.57%) |
Aug 14, 2018 | 7.060 | 7.199 | 7.050 | 7.070 | 5,218 | +0.06(+0.86%) |
Aug 13, 2018 | 7.200 | 7.200 | 7.000 | 7.010 | 4,571 | -0.15(-2.09%) |
Aug 10, 2018 | 7.320 | 7.320 | 7.155 | 7.160 | 35,700 | -0.31(-4.15%) |
Aug 09, 2018 | 7.450 | 7.500 | 7.390 | 7.470 | 48,621 | -0.03(-0.40%) |
Aug 08, 2018 | 7.470 | 7.517 | 7.400 | 7.500 | 22,633 | +0.29(+4.02%) |
Aug 07, 2018 | 7.080 | 7.255 | 7.050 | 7.210 | 30,871 | +0.13(+1.79%) |
Aug 06, 2018 | 7.100 | 7.290 | 7.020 | 7.083 | 9,698 | -0.02(-0.24%) |
Aug 03, 2018 | 7.480 | 7.500 | 6.800 | 7.100 | 65,300 | -0.37(-4.95%) |
Aug 02, 2018 | 7.400 | 7.500 | 7.114 | 7.470 | 95,427 | +0.43(+6.11%) |
Aug 01, 2018 | 6.850 | 7.190 | 6.850 | 7.040 | 51,437 | +0.22(+3.23%) |
Jul 31, 2018 | 6.820 | 6.841 | 6.820 | 6.820 | 1,571 | +0.00(+0.00%) |
Jul 30, 2018 | 6.820 | 6.880 | 6.820 | 6.820 | 934 | +0.00(+0.00%) |
Jul 27, 2018 | 113 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 6.850 | 6.850 | 6.850 | 113 | +0.15(+2.24%) | |
Jul 25, 2018 | 6.720 | 6.720 | 6.640 | 6.700 | 10,870 | -0.07(-1.03%) |
Jul 24, 2018 | 6.860 | 6.860 | 6.770 | 6.770 | 2,991 | -0.11(-1.60%) |
Jul 23, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 1,112 | -0.04(-0.58%) |
Jul 20, 2018 | 6.850 | 7.045 | 6.770 | 6.920 | 14,939 | +0.02(+0.29%) |
Jul 19, 2018 | 6.990 | 7.000 | 6.862 | 6.900 | 4,647 | -0.04(-0.58%) |
Jul 18, 2018 | 6.900 | 6.976 | 6.738 | 6.940 | 12,069 | +0.14(+2.06%) |
Jul 17, 2018 | 7.110 | 7.136 | 6.410 | 6.800 | 36,718 | -0.31(-4.36%) |
Jul 16, 2018 | 7.240 | 7.320 | 7.110 | 7.110 | 2,605 | -0.19(-2.60%) |
Jul 13, 2018 | 7.420 | 7.423 | 7.300 | 7.300 | 6,025 | -0.12(-1.55%) |
Jul 12, 2018 | 7.440 | 7.440 | 7.400 | 7.415 | 2,222 | -0.01(-0.20%) |
Jul 10, 2018 | 7.430 | 7.430 | 7.430 | 7 | +0.06(+0.81%) | |
Jul 09, 2018 | 7.371 | 7.320 | 7.370 | 8,506 | +0.05(+0.68%) | |
Jul 06, 2018 | 7.360 | 7.430 | 7.299 | 7.320 | 4,974 | +0.06(+0.83%) |
Jul 05, 2018 | 7.340 | 7.340 | 7.170 | 7.260 | 6,219 | +0.05(+0.69%) |
Jul 03, 2018 | 7.210 | 7.210 | 7.210 | 0 | -0.23(-3.09%) |