Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.490 | 5.560 | 5.260 | 5.390 | 36,600 | -0.01(-0.19%) |
Sep 27, 2018 | 5.300 | 5.450 | 5.270 | 5.400 | 28,202 | +0.10(+1.89%) |
Sep 26, 2018 | 5.940 | 6.000 | 5.300 | 5.300 | 36,502 | -0.18(-3.28%) |
Sep 25, 2018 | 5.420 | 5.570 | 5.352 | 5.480 | 32,275 | +0.03(+0.55%) |
Sep 24, 2018 | 5.460 | 5.590 | 5.350 | 5.450 | 31,275 | -0.05(-0.91%) |
Sep 21, 2018 | 5.460 | 5.570 | 5.300 | 5.500 | 114,800 | +0.05(+0.92%) |
Sep 20, 2018 | 5.270 | 5.640 | 5.260 | 5.450 | 58,538 | +0.09(+1.68%) |
Sep 19, 2018 | 5.600 | 5.700 | 5.351 | 5.360 | 108,421 | -0.24(-4.29%) |
Sep 18, 2018 | 5.760 | 5.810 | 5.500 | 5.600 | 87,224 | -0.15(-2.61%) |
Sep 17, 2018 | 5.840 | 5.840 | 5.710 | 5.750 | 56,797 | -0.05(-0.86%) |
Sep 14, 2018 | 6.040 | 6.040 | 5.720 | 5.800 | 47,300 | -0.05(-0.85%) |
Sep 13, 2018 | 5.870 | 5.920 | 5.720 | 5.850 | 25,254 | +0.07(+1.21%) |
Sep 12, 2018 | 5.890 | 6.048 | 5.754 | 5.780 | 51,261 | -0.15(-2.53%) |
Sep 11, 2018 | 5.680 | 5.990 | 5.630 | 5.930 | 35,282 | +0.21(+3.67%) |
Sep 10, 2018 | 5.900 | 6.020 | 5.630 | 5.720 | 94,092 | -0.15(-2.56%) |
Sep 07, 2018 | 6.000 | 6.200 | 5.810 | 5.870 | 140,300 | -0.18(-2.98%) |
Sep 06, 2018 | 6.070 | 6.150 | 6.000 | 6.050 | 27,969 | -0.02(-0.33%) |
Sep 05, 2018 | 6.070 | 6.450 | 6.050 | 6.070 | 107,035 | -0.07(-1.14%) |
Sep 04, 2018 | 6.200 | 6.270 | 6.070 | 6.140 | 67,237 | -0.07(-1.13%) |
Aug 31, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.07(-1.11%) | |
Aug 30, 2018 | 6.210 | 6.410 | 6.160 | 6.280 | 136,170 | +0.08(+1.29%) |
Aug 29, 2018 | 6.450 | 6.450 | 6.100 | 6.200 | 75,729 | -0.05(-0.80%) |
Aug 28, 2018 | 5.920 | 6.540 | 5.900 | 6.250 | 423,958 | +0.31(+5.22%) |
Aug 27, 2018 | 6.260 | 6.260 | 5.940 | 5.940 | 78,602 | -0.09(-1.49%) |
Aug 24, 2018 | 6.000 | 6.260 | 5.970 | 6.030 | 78,400 | +0.01(+0.17%) |
Aug 23, 2018 | 6.200 | 6.250 | 6.001 | 6.020 | 76,467 | -0.09(-1.47%) |
Aug 22, 2018 | 6.080 | 6.210 | 6.080 | 6.110 | 52,999 | +0.10(+1.66%) |
Aug 21, 2018 | 5.940 | 6.277 | 5.770 | 6.010 | 113,619 | +0.06(+1.01%) |
Aug 20, 2018 | 6.780 | 6.784 | 5.600 | 5.950 | 236,224 | -0.92(-13.39%) |
Aug 17, 2018 | 7.210 | 7.210 | 6.750 | 6.870 | 69,400 | -0.15(-2.14%) |
Aug 16, 2018 | 7.320 | 7.410 | 7.010 | 7.020 | 19,548 | -0.30(-4.10%) |
Aug 15, 2018 | 7.110 | 7.800 | 7.025 | 7.320 | 180,673 | +0.02(+0.27%) |
Aug 14, 2018 | 7.430 | 7.430 | 7.130 | 7.300 | 129,521 | -0.03(-0.41%) |
Aug 13, 2018 | 7.450 | 7.450 | 7.100 | 7.330 | 94,512 | +0.24(+3.39%) |
Aug 10, 2018 | 7.000 | 7.425 | 7.000 | 7.090 | 67,200 | +0.00(+0.00%) |
Aug 09, 2018 | 7.150 | 7.360 | 6.990 | 7.090 | 122,375 | +0.15(+2.16%) |
Aug 08, 2018 | 6.880 | 7.000 | 6.830 | 6.940 | 15,682 | -0.03(-0.43%) |
Aug 07, 2018 | 7.020 | 7.020 | 6.800 | 6.970 | 38,640 | +0.03(+0.43%) |
Aug 06, 2018 | 6.980 | 7.040 | 6.800 | 6.940 | 54,029 | -0.07(-1.07%) |
Aug 03, 2018 | 7.050 | 7.173 | 6.750 | 7.015 | 99,800 | -0.04(-0.64%) |
Aug 02, 2018 | 7.090 | 7.270 | 7.020 | 7.060 | 41,137 | -0.01(-0.14%) |
Aug 01, 2018 | 7.090 | 7.250 | 7.070 | 7.070 | 32,050 | -0.08(-1.12%) |
Jul 31, 2018 | 7.240 | 7.310 | 7.040 | 7.150 | 62,323 | +0.00(+0.00%) |
Jul 30, 2018 | 7.300 | 7.370 | 7.120 | 7.150 | 50,595 | -0.10(-1.45%) |
Jul 27, 2018 | 7.590 | 7.660 | 7.020 | 7.255 | 230,900 | -0.42(-5.41%) |
Jul 26, 2018 | 7.710 | 7.830 | 7.600 | 7.670 | 45,093 | +0.00(+0.00%) |
Jul 25, 2018 | 7.750 | 7.899 | 7.600 | 7.670 | 86,051 | -0.18(-2.29%) |
Jul 24, 2018 | 8.140 | 8.500 | 7.700 | 7.850 | 386,218 | +0.18(+2.35%) |
Jul 23, 2018 | 7.816 | 7.950 | 7.650 | 7.670 | 107,997 | -0.11(-1.41%) |
Jul 20, 2018 | 7.750 | 8.070 | 7.660 | 7.780 | 87,082 | +0.07(+0.91%) |
Jul 19, 2018 | 7.630 | 8.109 | 7.622 | 7.710 | 109,263 | +0.11(+1.45%) |
Jul 18, 2018 | 8.500 | 8.600 | 7.600 | 7.600 | 289,835 | -0.76(-9.09%) |
Jul 17, 2018 | 7.610 | 8.700 | 7.610 | 8.360 | 425,308 | +0.75(+9.86%) |
Jul 16, 2018 | 7.970 | 8.020 | 7.520 | 7.610 | 66,476 | -0.36(-4.52%) |
Jul 13, 2018 | 7.800 | 8.000 | 7.660 | 7.970 | 71,745 | +0.22(+2.84%) |
Jul 12, 2018 | 7.560 | 7.790 | 7.433 | 7.750 | 39,005 | +0.19(+2.51%) |
Jul 11, 2018 | 7.790 | 7.800 | 7.345 | 7.560 | 92,839 | +0.35(+4.85%) |
Jul 10, 2018 | 7.370 | 7.462 | 7.210 | 7.210 | 29,504 | -0.18(-2.44%) |
Jul 09, 2018 | 7.460 | 7.563 | 7.364 | 7.390 | 33,233 | +0.00(+0.00%) |
Jul 06, 2018 | 7.300 | 7.740 | 7.091 | 7.390 | 56,976 | +0.00(+0.00%) |
Jul 05, 2018 | 7.380 | 7.540 | 7.250 | 7.390 | 48,510 | +0.16(+2.21%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | -0.32(-4.29%) |