Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Aug 30, 2018 | 7.600 | 7.900 | 7.593 | 7.850 | 282,577 | +0.20(+2.61%) |
Aug 29, 2018 | 7.600 | 7.710 | 7.500 | 7.650 | 316,763 | +0.00(+0.00%) |
Aug 28, 2018 | 7.700 | 7.720 | 7.450 | 7.650 | 295,213 | +0.00(+0.00%) |
Aug 27, 2018 | 7.450 | 7.850 | 7.400 | 7.650 | 431,531 | +0.20(+2.68%) |
Aug 24, 2018 | 7.300 | 7.500 | 7.300 | 7.450 | 221,800 | +0.13(+1.78%) |
Aug 23, 2018 | 7.300 | 7.450 | 7.200 | 7.320 | 380,233 | -0.03(-0.41%) |
Aug 22, 2018 | 7.500 | 7.600 | 7.250 | 7.350 | 242,385 | -0.10(-1.34%) |
Aug 21, 2018 | 7.300 | 7.575 | 7.300 | 7.450 | 204,426 | +0.10(+1.36%) |
Aug 20, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 224,385 | +0.00(+0.00%) |
Aug 17, 2018 | 7.100 | 7.350 | 7.000 | 7.350 | 292,900 | +0.25(+3.52%) |
Aug 16, 2018 | 7.300 | 7.410 | 7.050 | 7.100 | 480,492 | -0.20(-2.74%) |
Aug 15, 2018 | 7.450 | 7.510 | 7.200 | 7.300 | 496,637 | -0.25(-3.31%) |
Aug 14, 2018 | 7.700 | 7.730 | 7.450 | 7.550 | 266,595 | -0.15(-1.95%) |
Aug 13, 2018 | 7.700 | 7.875 | 7.605 | 7.700 | 252,877 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 8.000 | 7.600 | 7.700 | 407,900 | -0.17(-2.22%) |
Aug 09, 2018 | 7.750 | 7.950 | 7.650 | 7.875 | 388,592 | +0.15(+1.94%) |
Aug 08, 2018 | 7.700 | 7.800 | 7.600 | 7.725 | 404,910 | -0.05(-0.64%) |
Aug 07, 2018 | 7.750 | 7.950 | 7.650 | 7.775 | 302,470 | +0.03(+0.32%) |
Aug 06, 2018 | 7.800 | 7.850 | 7.650 | 7.750 | 191,662 | -0.05(-0.64%) |
Aug 03, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 468,100 | -0.05(-0.64%) |
Aug 02, 2018 | 7.600 | 7.950 | 7.500 | 7.850 | 487,241 | +0.30(+3.97%) |
Aug 01, 2018 | 7.600 | 7.630 | 7.400 | 7.550 | 272,227 | +0.00(+0.00%) |
Jul 31, 2018 | 7.500 | 7.700 | 7.375 | 7.550 | 415,572 | +0.00(+0.00%) |
Jul 30, 2018 | 7.950 | 7.950 | 7.550 | 7.550 | 429,561 | -0.30(-3.82%) |
Jul 27, 2018 | 7.900 | 7.995 | 7.675 | 7.850 | 801,900 | -0.10(-1.26%) |
Jul 26, 2018 | 8.150 | 8.250 | 7.555 | 7.950 | 1,253,750 | +0.05(+0.63%) |
Jul 25, 2018 | 8.150 | 8.250 | 7.850 | 7.900 | 870,060 | -0.25(-3.07%) |
Jul 24, 2018 | 8.450 | 8.550 | 8.050 | 8.150 | 656,910 | -0.30(-3.55%) |
Jul 23, 2018 | 9.300 | 9.322 | 8.350 | 8.450 | 1,146,525 | -0.53(-5.85%) |
Jul 20, 2018 | 8.800 | 9.377 | 8.756 | 8.975 | 1,605,402 | +0.42(+4.97%) |
Jul 19, 2018 | 8.750 | 8.850 | 8.500 | 8.550 | 453,207 | -0.15(-1.72%) |
Jul 18, 2018 | 8.600 | 8.800 | 8.450 | 8.700 | 535,117 | +0.20(+2.35%) |
Jul 17, 2018 | 8.300 | 8.575 | 8.150 | 8.500 | 499,734 | +0.25(+3.03%) |
Jul 16, 2018 | 8.200 | 8.400 | 8.150 | 8.250 | 659,739 | +0.15(+1.85%) |
Jul 13, 2018 | 8.400 | 7.800 | 8.100 | 954,861 | -0.30(-3.57%) | |
Jul 12, 2018 | 8.500 | 8.800 | 8.300 | 8.400 | 1,629,717 | +0.15(+1.82%) |
Jul 11, 2018 | 8.364 | 8.250 | 2,548,193 | +1.10(+15.38%) | ||
Jul 10, 2018 | 7.250 | 7.350 | 7.100 | 7.150 | 303,108 | -0.05(-0.69%) |
Jul 09, 2018 | 7.150 | 7.250 | 7.030 | 7.200 | 197,736 | +0.05(+0.70%) |
Jul 06, 2018 | 7.150 | 7.250 | 7.000 | 7.150 | 181,076 | +0.00(+0.00%) |
Jul 05, 2018 | 7.000 | 7.200 | 6.900 | 7.150 | 244,043 | +0.20(+2.88%) |
Jul 03, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
Jul 02, 2018 | 7.000 | 7.045 | 6.800 | 7.000 | 194,125 | -0.05(-0.71%) |
Jun 29, 2018 | 6.750 | 7.050 | 6.750 | 7.050 | 307,425 | +0.30(+4.44%) |
Jun 28, 2018 | 6.850 | 6.950 | 6.650 | 6.750 | 341,481 | -0.10(-1.46%) |
Jun 27, 2018 | 7.000 | 7.000 | 6.760 | 6.850 | 338,957 | -0.10(-1.44%) |
Jun 26, 2018 | 7.000 | 7.150 | 6.850 | 6.950 | 360,214 | -0.05(-0.71%) |
Jun 25, 2018 | 7.250 | 7.300 | 6.800 | 7.000 | 606,721 | -0.35(-4.76%) |
Jun 22, 2018 | 7.450 | 7.450 | 7.250 | 7.350 | 519,456 | -0.10(-1.34%) |
Jun 21, 2018 | 7.650 | 7.702 | 7.400 | 7.450 | 229,514 | -0.15(-1.97%) |
Jun 20, 2018 | 7.450 | 7.650 | 7.450 | 7.600 | 320,697 | +0.20(+2.70%) |
Jun 19, 2018 | 7.300 | 7.525 | 7.100 | 7.400 | 338,056 | +0.05(+0.68%) |
Jun 18, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 358,142 | -0.15(-2.00%) |
Jun 15, 2018 | 7.700 | 7.500 | 7.500 | 316,719 | -0.20(-2.60%) | |
Jun 14, 2018 | 7.850 | 7.950 | 7.600 | 7.700 | 256,805 | -0.10(-1.28%) |
Jun 13, 2018 | 7.800 | 7.992 | 7.700 | 7.800 | 319,232 | +0.00(+0.00%) |
Jun 12, 2018 | 7.650 | 7.850 | 7.600 | 7.800 | 377,356 | +0.10(+1.30%) |
Jun 11, 2018 | 7.700 | 7.750 | 7.500 | 7.700 | 293,087 | +0.05(+0.65%) |
Jun 08, 2018 | 7.800 | 7.850 | 7.550 | 7.650 | 311,885 | -0.25(-3.16%) |
Jun 07, 2018 | 8.500 | 8.595 | 7.850 | 7.900 | 402,639 | -0.50(-5.95%) |
Jun 06, 2018 | 8.050 | 8.425 | 7.950 | 8.400 | 700,861 | +0.45(+5.66%) |
Jun 05, 2018 | 7.800 | 8.100 | 7.750 | 7.950 | 593,081 | +0.20(+2.58%) |
Jun 04, 2018 | 7.550 | 7.950 | 7.500 | 7.750 | 594,635 | +0.30(+4.03%) |