Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | +0.10(+1.31%) | |
Aug 30, 2018 | 7.690 | 7.710 | 7.530 | 7.660 | 112,216 | -0.04(-0.52%) |
Aug 29, 2018 | 7.700 | 7.790 | 7.560 | 7.700 | 119,308 | +0.05(+0.65%) |
Aug 28, 2018 | 7.640 | 7.750 | 7.520 | 7.650 | 129,531 | +0.02(+0.26%) |
Aug 27, 2018 | 7.510 | 7.770 | 7.510 | 7.630 | 112,905 | +0.12(+1.60%) |
Aug 24, 2018 | 7.450 | 7.770 | 7.450 | 7.510 | 112,300 | +0.01(+0.13%) |
Aug 23, 2018 | 7.400 | 7.520 | 7.300 | 7.500 | 130,189 | +0.06(+0.81%) |
Aug 22, 2018 | 7.490 | 7.520 | 7.290 | 7.440 | 116,454 | -0.06(-0.80%) |
Aug 21, 2018 | 7.710 | 7.730 | 7.490 | 7.500 | 244,728 | -0.17(-2.22%) |
Aug 20, 2018 | 7.700 | 7.750 | 7.560 | 7.670 | 264,812 | +0.04(+0.52%) |
Aug 17, 2018 | 7.410 | 7.650 | 7.340 | 7.630 | 365,200 | +0.18(+2.42%) |
Aug 16, 2018 | 7.280 | 7.470 | 7.210 | 7.450 | 266,325 | +0.27(+3.76%) |
Aug 15, 2018 | 7.180 | 7.230 | 7.000 | 7.180 | 118,189 | +0.05(+0.70%) |
Aug 14, 2018 | 7.000 | 7.395 | 7.000 | 7.130 | 215,359 | +0.10(+1.42%) |
Aug 13, 2018 | 7.570 | 7.570 | 6.960 | 7.030 | 347,050 | -0.61(-7.98%) |
Aug 10, 2018 | 7.800 | 8.150 | 7.600 | 7.640 | 431,100 | -0.25(-3.17%) |
Aug 09, 2018 | 7.540 | 7.940 | 7.540 | 7.890 | 436,223 | +0.38(+5.06%) |
Aug 08, 2018 | 7.970 | 8.160 | 7.420 | 7.510 | 618,760 | -0.25(-3.22%) |
Aug 07, 2018 | 7.240 | 8.183 | 7.240 | 7.760 | 1,176,660 | +0.77(+11.02%) |
Aug 06, 2018 | 6.640 | 7.040 | 6.640 | 6.990 | 358,654 | +0.30(+4.48%) |
Aug 03, 2018 | 6.800 | 7.080 | 6.620 | 6.690 | 296,800 | -0.09(-1.33%) |
Aug 02, 2018 | 6.850 | 7.030 | 6.700 | 6.780 | 123,699 | -0.13(-1.88%) |
Aug 01, 2018 | 7.000 | 7.140 | 6.755 | 6.910 | 379,128 | -0.04(-0.58%) |
Jul 31, 2018 | 6.390 | 6.970 | 6.390 | 6.950 | 725,882 | +0.60(+9.45%) |
Jul 30, 2018 | 5.370 | 6.380 | 5.370 | 6.350 | 352,492 | +0.95(+17.59%) |
Jul 27, 2018 | 5.430 | 5.510 | 5.350 | 5.400 | 100,100 | -0.03(-0.55%) |
Jul 26, 2018 | 5.290 | 5.490 | 5.260 | 5.430 | 167,668 | +0.12(+2.26%) |
Jul 25, 2018 | 5.380 | 5.510 | 5.300 | 5.310 | 277,099 | -0.14(-2.57%) |
Jul 24, 2018 | 5.500 | 5.570 | 5.415 | 5.450 | 243,603 | -0.03(-0.55%) |
Jul 23, 2018 | 5.530 | 5.550 | 5.390 | 5.480 | 318,438 | -0.07(-1.26%) |
Jul 20, 2018 | 5.530 | 5.530 | 5.370 | 5.550 | 272,568 | +0.03(+0.54%) |
Jul 19, 2018 | 5.580 | 5.660 | 5.490 | 5.520 | 400,967 | -0.07(-1.25%) |
Jul 18, 2018 | 5.650 | 5.670 | 5.560 | 5.590 | 309,518 | -0.10(-1.76%) |
Jul 17, 2018 | 6.420 | 6.428 | 5.680 | 5.690 | 1,052,584 | -1.18(-17.18%) |
Jul 16, 2018 | 6.730 | 6.930 | 6.710 | 6.870 | 141,248 | +0.13(+1.93%) |
Jul 13, 2018 | 6.810 | 6.870 | 6.660 | 6.740 | 120,648 | -0.06(-0.88%) |
Jul 12, 2018 | 7.020 | 7.140 | 6.670 | 6.800 | 187,010 | -0.19(-2.72%) |
Jul 11, 2018 | 6.980 | 7.068 | 6.910 | 6.990 | 158,726 | -0.03(-0.43%) |
Jul 10, 2018 | 6.930 | 7.160 | 6.820 | 7.020 | 272,794 | +0.07(+1.01%) |
Jul 09, 2018 | 7.100 | 7.200 | 6.940 | 6.950 | 353,156 | -0.12(-1.70%) |
Jul 06, 2018 | 6.900 | 7.140 | 6.900 | 7.070 | 259,805 | +0.17(+2.46%) |
Jul 05, 2018 | 6.360 | 7.078 | 6.360 | 6.900 | 302,591 | +0.54(+8.49%) |
Jul 03, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.05(+0.79%) | |
Jul 02, 2018 | 5.950 | 6.350 | 5.870 | 6.310 | 420,443 | +0.35(+5.87%) |
Jun 29, 2018 | 5.940 | 6.090 | 5.650 | 5.960 | 699,997 | +0.04(+0.68%) |
Jun 28, 2018 | 6.000 | 6.040 | 5.880 | 5.920 | 486,100 | -0.10(-1.66%) |
Jun 27, 2018 | 6.100 | 6.140 | 5.920 | 6.020 | 570,612 | -0.08(-1.31%) |
Jun 26, 2018 | 6.020 | 6.175 | 5.630 | 6.100 | 662,624 | +0.10(+1.67%) |
Jun 25, 2018 | 6.200 | 6.210 | 5.600 | 6.000 | 1,158,866 | -0.20(-3.23%) |
Jun 22, 2018 | 6.600 | 6.670 | 6.170 | 6.200 | 3,906,277 | -1.06(-14.60%) |
Jun 21, 2018 | 7.410 | 7.520 | 7.040 | 7.260 | 970,769 | -0.15(-2.02%) |
Jun 20, 2018 | 6.650 | 7.795 | 6.540 | 7.410 | 968,731 | -0.05(-0.67%) |
Jun 19, 2018 | 7.460 | 7.590 | 7.260 | 7.460 | 616,243 | -0.03(-0.40%) |
Jun 18, 2018 | 6.930 | 7.500 | 6.905 | 7.490 | 325,511 | +0.52(+7.46%) |
Jun 15, 2018 | 7.050 | 6.830 | 6.970 | 248,883 | +0.14(+2.05%) | |
Jun 14, 2018 | 6.830 | 6.870 | 6.570 | 6.830 | 229,904 | +0.02(+0.29%) |
Jun 13, 2018 | 6.810 | 6.830 | 6.710 | 6.810 | 253,757 | +0.00(+0.00%) |
Jun 12, 2018 | 6.820 | 6.830 | 6.625 | 6.810 | 220,301 | +0.03(+0.44%) |
Jun 11, 2018 | 6.600 | 6.920 | 6.575 | 6.780 | 309,357 | +0.19(+2.88%) |
Jun 08, 2018 | 6.460 | 6.640 | 6.380 | 6.590 | 168,670 | +0.13(+2.01%) |
Jun 07, 2018 | 6.510 | 6.610 | 6.370 | 6.460 | 206,805 | +0.00(+0.00%) |
Jun 06, 2018 | 6.470 | 6.460 | 235,664 | +0.22(+3.53%) | ||
Jun 05, 2018 | 6.300 | 6.315 | 6.140 | 6.240 | 275,826 | -0.07(-1.11%) |
Jun 04, 2018 | 6.150 | 6.550 | 6.140 | 6.310 | 398,739 | +0.16(+2.60%) |