Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.988 | 7.988 | 7.988 | 0 | -0.15(-1.82%) | |
Aug 30, 2018 | 7.692 | 8.136 | 7.692 | 8.136 | 146,437 | +0.37(+4.76%) |
Aug 29, 2018 | 7.766 | 7.840 | 7.692 | 7.766 | 31,570 | +0.15(+1.94%) |
Aug 28, 2018 | 7.618 | 7.840 | 7.618 | 7.618 | 43,927 | +0.00(+0.00%) |
Aug 27, 2018 | 7.914 | 7.988 | 7.396 | 7.618 | 110,110 | -0.30(-3.74%) |
Aug 24, 2018 | 7.618 | 7.914 | 7.544 | 7.914 | 81,120 | +0.30(+3.88%) |
Aug 23, 2018 | 8.062 | 8.136 | 7.544 | 7.618 | 133,176 | -0.44(-5.50%) |
Aug 22, 2018 | 7.840 | 8.062 | 7.766 | 8.062 | 90,407 | +0.22(+2.83%) |
Aug 21, 2018 | 7.544 | 7.988 | 7.544 | 7.840 | 122,412 | +0.22(+2.91%) |
Aug 20, 2018 | 7.175 | 7.618 | 7.175 | 7.618 | 117,503 | +0.44(+6.19%) |
Aug 17, 2018 | 7.322 | 7.396 | 7.101 | 7.175 | 129,062 | -0.12(-1.68%) |
Aug 16, 2018 | 7.101 | 7.470 | 7.101 | 7.297 | 169,529 | +0.21(+3.03%) |
Aug 15, 2018 | 7.248 | 7.377 | 7.079 | 7.083 | 92,825 | -0.16(-2.17%) |
Aug 14, 2018 | 7.396 | 7.470 | 7.215 | 7.240 | 108,045 | -0.16(-2.12%) |
Aug 13, 2018 | 7.544 | 7.544 | 7.396 | 7.396 | 98,970 | -0.15(-1.96%) |
Aug 10, 2018 | 7.544 | 7.618 | 7.470 | 7.544 | 81,607 | -0.07(-0.97%) |
Aug 09, 2018 | 7.322 | 7.766 | 7.263 | 7.618 | 121,730 | +0.30(+4.10%) |
Aug 08, 2018 | 7.377 | 7.377 | 7.183 | 7.318 | 131,744 | +0.00(+0.01%) |
Aug 07, 2018 | 7.396 | 7.396 | 7.248 | 7.317 | 96,475 | -0.08(-1.07%) |
Aug 06, 2018 | 7.544 | 7.544 | 7.213 | 7.396 | 113,915 | -0.07(-0.99%) |
Aug 03, 2018 | 7.766 | 7.914 | 7.470 | 7.470 | 120,409 | -0.22(-2.88%) |
Aug 02, 2018 | 7.322 | 7.766 | 7.285 | 7.692 | 297,163 | +0.66(+9.34%) |
Aug 01, 2018 | 7.027 | 7.175 | 6.975 | 7.035 | 148,724 | +0.02(+0.28%) |
Jul 31, 2018 | 7.284 | 7.388 | 6.960 | 7.016 | 280,939 | -0.26(-3.52%) |
Jul 30, 2018 | 7.396 | 7.470 | 7.212 | 7.271 | 163,749 | -0.05(-0.70%) |
Jul 27, 2018 | 7.618 | 7.692 | 7.322 | 7.322 | 232,193 | -0.30(-3.88%) |
Jul 26, 2018 | 7.618 | 7.766 | 7.544 | 7.618 | 135,717 | +0.00(+0.00%) |
Jul 25, 2018 | 7.470 | 7.692 | 7.396 | 7.618 | 159,602 | +0.15(+1.98%) |
Jul 24, 2018 | 7.618 | 7.618 | 7.396 | 7.470 | 218,938 | -0.07(-0.98%) |
Jul 23, 2018 | 7.914 | 7.914 | 7.470 | 7.544 | 190,581 | -0.15(-1.92%) |
Jul 20, 2018 | 7.766 | 8.136 | 7.618 | 7.692 | 154,121 | -0.07(-0.95%) |
Jul 19, 2018 | 7.914 | 8.062 | 7.766 | 7.766 | 147,164 | -0.15(-1.87%) |
Jul 18, 2018 | 7.840 | 8.062 | 7.766 | 7.914 | 82,297 | +0.15(+1.90%) |
Jul 17, 2018 | 7.988 | 7.988 | 7.766 | 7.766 | 110,159 | -0.22(-2.78%) |
Jul 16, 2018 | 8.358 | 8.358 | 7.988 | 7.988 | 107,536 | -0.30(-3.57%) |
Jul 13, 2018 | 8.284 | 8.358 | 8.284 | 8.284 | 43,961 | -0.07(-0.88%) |
Jul 12, 2018 | 8.802 | 8.802 | 8.284 | 8.358 | 122,483 | -0.37(-4.24%) |
Jul 11, 2018 | 8.728 | 8.876 | 8.654 | 8.728 | 129,780 | -0.15(-1.67%) |
Jul 10, 2018 | 8.654 | 9.024 | 8.654 | 8.876 | 100,815 | +0.22(+2.56%) |
Jul 09, 2018 | 8.876 | 8.987 | 8.580 | 8.654 | 83,128 | -0.22(-2.50%) |
Jul 06, 2018 | 8.802 | 9.024 | 8.802 | 8.876 | 98,196 | +0.07(+0.84%) |
Jul 05, 2018 | 8.654 | 8.876 | 8.654 | 8.802 | 63,839 | +0.15(+1.71%) |
Jul 03, 2018 | 8.654 | 8.654 | 8.654 | 0 | +0.07(+0.86%) | |
Jul 02, 2018 | 8.654 | 8.876 | 8.506 | 8.580 | 88,765 | -0.07(-0.85%) |
Jun 29, 2018 | 8.654 | 9.024 | 8.654 | 8.654 | 90,712 | +0.00(+0.00%) |
Jun 28, 2018 | 8.728 | 8.876 | 8.580 | 8.654 | 117,087 | -0.07(-0.85%) |
Jun 27, 2018 | 9.246 | 9.689 | 8.654 | 8.728 | 332,502 | -0.52(-5.60%) |
Jun 26, 2018 | 9.689 | 9.700 | 8.321 | 9.246 | 256,197 | -0.44(-4.58%) |
Jun 25, 2018 | 9.985 | 10.06 | 9.393 | 9.689 | 199,001 | +0.00(+0.00%) |
Jun 22, 2018 | 9.393 | 9.985 | 9.098 | 9.689 | 554,919 | +0.52(+5.65%) |
Jun 21, 2018 | 9.319 | 9.393 | 9.098 | 9.172 | 210,623 | -0.07(-0.80%) |
Jun 20, 2018 | 8.728 | 9.246 | 8.580 | 9.246 | 480,278 | +0.59(+6.84%) |
Jun 19, 2018 | 8.284 | 8.728 | 8.025 | 8.654 | 312,281 | +0.44(+5.41%) |
Jun 18, 2018 | 7.840 | 8.358 | 7.766 | 8.210 | 504,711 | +0.74(+9.90%) |
Jun 15, 2018 | 7.914 | 7.470 | 7.470 | 350,894 | -0.44(-5.61%) | |
Jun 14, 2018 | 7.988 | 8.062 | 7.766 | 7.914 | 166,504 | +0.00(+0.00%) |
Jun 13, 2018 | 7.914 | 8.210 | 7.692 | 7.914 | 410,057 | +0.00(+0.00%) |
Jun 12, 2018 | 8.358 | 8.506 | 7.914 | 7.914 | 141,423 | -0.52(-6.14%) |
Jun 11, 2018 | 8.580 | 8.580 | 8.284 | 8.432 | 97,760 | -0.15(-1.72%) |
Jun 08, 2018 | 8.506 | 8.728 | 8.358 | 8.580 | 118,135 | +0.07(+0.87%) |
Jun 07, 2018 | 8.284 | 8.654 | 8.210 | 8.506 | 221,361 | +0.15(+1.77%) |
Jun 06, 2018 | 8.358 | 8.358 | 132,792 | +0.44(+5.61%) | ||
Jun 05, 2018 | 8.284 | 8.284 | 7.766 | 7.914 | 153,608 | -0.30(-3.60%) |
Jun 04, 2018 | 8.136 | 8.284 | 7.988 | 8.210 | 111,003 | +0.15(+1.83%) |