Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.874 | 8.874 | 8.874 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 8.866 | 8.918 | 8.849 | 8.866 | 14,933 | +0.00(+0.05%) |
Aug 29, 2018 | 8.906 | 8.924 | 8.788 | 8.862 | 19,693 | -0.03(-0.32%) |
Aug 28, 2018 | 8.873 | 8.890 | 8.788 | 8.890 | 26,106 | +0.02(+0.26%) |
Aug 27, 2018 | 8.873 | 8.927 | 8.866 | 8.867 | 18,509 | -0.01(-0.06%) |
Aug 24, 2018 | 8.731 | 8.987 | 8.674 | 8.873 | 45,712 | +0.16(+1.89%) |
Aug 23, 2018 | 8.947 | 9.083 | 8.708 | 8.708 | 19,846 | -0.25(-2.79%) |
Aug 22, 2018 | 8.844 | 8.958 | 8.822 | 8.958 | 30,980 | +0.15(+1.74%) |
Aug 21, 2018 | 8.719 | 8.890 | 8.696 | 8.805 | 28,026 | +0.08(+0.90%) |
Aug 20, 2018 | 8.805 | 8.805 | 8.545 | 8.726 | 51,828 | -0.04(-0.51%) |
Aug 17, 2018 | 8.708 | 8.805 | 8.668 | 8.771 | 20,746 | +0.01(+0.13%) |
Aug 16, 2018 | 8.725 | 8.759 | 8.617 | 8.759 | 17,973 | +0.01(+0.07%) |
Aug 15, 2018 | 8.805 | 8.805 | 8.577 | 8.753 | 25,853 | -0.05(-0.58%) |
Aug 14, 2018 | 8.742 | 8.805 | 8.630 | 8.805 | 49,868 | +0.16(+1.91%) |
Aug 13, 2018 | 8.589 | 8.759 | 8.582 | 8.640 | 37,944 | +0.01(+0.13%) |
Aug 10, 2018 | 8.697 | 8.805 | 8.628 | 8.628 | 34,635 | -0.03(-0.39%) |
Aug 09, 2018 | 8.549 | 8.697 | 8.549 | 8.662 | 24,062 | +0.08(+0.91%) |
Aug 08, 2018 | 8.617 | 8.617 | 8.566 | 8.585 | 11,568 | -0.00(-0.05%) |
Aug 07, 2018 | 8.674 | 8.674 | 8.560 | 8.589 | 10,251 | -0.02(-0.26%) |
Aug 06, 2018 | 8.503 | 8.617 | 8.485 | 8.611 | 17,891 | +0.14(+1.64%) |
Aug 03, 2018 | 8.395 | 8.498 | 8.395 | 8.472 | 11,955 | +0.02(+0.24%) |
Aug 02, 2018 | 8.515 | 8.515 | 8.408 | 8.452 | 22,947 | +0.02(+0.20%) |
Aug 01, 2018 | 8.463 | 8.468 | 8.435 | 8.435 | 8,801 | +0.01(+0.14%) |
Jul 31, 2018 | 8.475 | 8.520 | 8.418 | 8.424 | 15,468 | -0.12(-1.40%) |
Jul 30, 2018 | 8.475 | 8.577 | 8.395 | 8.543 | 38,559 | +0.16(+1.87%) |
Jul 27, 2018 | 8.516 | 8.516 | 8.370 | 8.387 | 15,248 | -0.06(-0.75%) |
Jul 26, 2018 | 8.387 | 8.484 | 8.387 | 8.450 | 26,519 | +0.00(+0.02%) |
Jul 25, 2018 | 8.437 | 8.449 | 8.258 | 8.449 | 49,268 | +0.05(+0.63%) |
Jul 24, 2018 | 8.404 | 8.427 | 8.387 | 8.396 | 38,961 | -0.00(-0.02%) |
Jul 23, 2018 | 8.404 | 8.440 | 8.390 | 8.397 | 39,755 | +0.02(+0.26%) |
Jul 20, 2018 | 8.347 | 8.404 | 8.347 | 8.375 | 12,381 | +0.03(+0.34%) |
Jul 19, 2018 | 8.138 | 8.347 | 8.138 | 8.347 | 16,721 | +0.17(+2.07%) |
Jul 18, 2018 | 8.144 | 8.254 | 8.122 | 8.178 | 12,250 | +0.04(+0.49%) |
Jul 17, 2018 | 8.302 | 8.312 | 8.065 | 8.138 | 44,440 | -0.15(-1.84%) |
Jul 16, 2018 | 8.251 | 8.460 | 8.178 | 8.291 | 48,408 | +0.06(+0.68%) |
Jul 13, 2018 | 8.116 | 8.234 | 8.067 | 8.234 | 3,826 | +0.07(+0.83%) |
Jul 12, 2018 | 8.127 | 8.263 | 7.907 | 8.167 | 26,202 | +0.07(+0.91%) |
Jul 11, 2018 | 8.122 | 8.136 | 8.065 | 8.093 | 10,452 | -0.02(-0.21%) |
Jul 10, 2018 | 8.065 | 8.167 | 8.065 | 8.110 | 20,264 | +0.05(+0.56%) |
Jul 09, 2018 | 8.093 | 8.122 | 8.020 | 8.065 | 12,473 | -0.02(-0.21%) |
Jul 06, 2018 | 8.178 | 8.178 | 8.082 | 8.082 | 6,533 | -0.05(-0.62%) |
Jul 05, 2018 | 8.133 | 8.182 | 8.115 | 8.133 | 20,624 | +0.01(+0.08%) |
Jul 03, 2018 | 8.126 | 8.126 | 8.126 | 0 | -0.01(-0.15%) | |
Jul 02, 2018 | 8.172 | 8.223 | 8.115 | 8.138 | 17,319 | -0.03(-0.41%) |
Jun 29, 2018 | 8.155 | 8.178 | 8.144 | 8.172 | 18,235 | +0.01(+0.14%) |
Jun 28, 2018 | 8.150 | 8.206 | 8.088 | 8.161 | 8,649 | +0.05(+0.63%) |
Jun 27, 2018 | 8.116 | 8.166 | 8.082 | 8.110 | 19,110 | +0.02(+0.30%) |
Jun 26, 2018 | 8.066 | 8.116 | 7.998 | 8.086 | 50,735 | +0.05(+0.67%) |
Jun 25, 2018 | 7.982 | 8.082 | 7.982 | 8.032 | 25,822 | +0.06(+0.77%) |
Jun 22, 2018 | 8.093 | 8.121 | 7.970 | 7.970 | 13,796 | -0.03(-0.42%) |
Jun 21, 2018 | 8.054 | 8.178 | 7.859 | 8.004 | 36,667 | -0.07(-0.90%) |
Jun 20, 2018 | 7.987 | 8.177 | 7.987 | 8.077 | 48,338 | +0.06(+0.77%) |
Jun 19, 2018 | 7.825 | 8.015 | 7.825 | 8.015 | 12,561 | +0.18(+2.36%) |
Jun 18, 2018 | 7.887 | 7.887 | 7.829 | 7.831 | 3,722 | +0.01(+0.07%) |
Jun 15, 2018 | 7.831 | 7.797 | 7.825 | 32,401 | -0.01(-0.07%) | |
Jun 14, 2018 | 7.942 | 7.942 | 7.752 | 7.831 | 43,053 | -0.08(-0.99%) |
Jun 13, 2018 | 7.909 | 7.909 | 7.763 | 7.909 | 9,575 | +0.01(+0.07%) |
Jun 12, 2018 | 7.775 | 7.903 | 7.775 | 7.903 | 12,924 | +0.13(+1.65%) |
Jun 11, 2018 | 7.775 | 7.888 | 7.775 | 7.775 | 10,346 | -0.06(-0.76%) |
Jun 08, 2018 | 7.913 | 7.937 | 7.775 | 7.835 | 14,599 | -0.07(-0.87%) |
Jun 07, 2018 | 7.937 | 7.937 | 7.831 | 7.903 | 9,186 | +0.05(+0.64%) |
Jun 06, 2018 | 7.808 | 7.853 | 11,200 | -0.13(-1.68%) | ||
Jun 05, 2018 | 7.836 | 8.038 | 7.747 | 7.987 | 22,348 | +0.21(+2.73%) |
Jun 04, 2018 | 7.875 | 7.876 | 7.755 | 7.775 | 9,370 | -0.10(-1.21%) |