Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.12(+1.68%) | |
Aug 30, 2018 | 7.139 | 7.435 | 7.045 | 7.337 | 158,632 | +0.20(+2.77%) |
Aug 29, 2018 | 7.089 | 7.188 | 6.993 | 7.139 | 104,928 | +0.02(+0.35%) |
Aug 28, 2018 | 7.065 | 7.139 | 6.867 | 7.114 | 56,756 | +0.05(+0.70%) |
Aug 27, 2018 | 7.584 | 7.584 | 6.991 | 7.065 | 105,808 | -0.47(-6.23%) |
Aug 24, 2018 | 7.238 | 7.675 | 7.188 | 7.534 | 110,921 | +0.32(+4.45%) |
Aug 23, 2018 | 7.114 | 7.262 | 7.092 | 7.213 | 77,924 | +0.05(+0.69%) |
Aug 22, 2018 | 7.114 | 7.262 | 7.109 | 7.164 | 148,949 | -0.10(-1.36%) |
Aug 21, 2018 | 7.287 | 7.287 | 7.139 | 7.262 | 92,670 | +0.02(+0.34%) |
Aug 20, 2018 | 7.262 | 7.312 | 7.210 | 7.238 | 72,004 | -0.05(-0.68%) |
Aug 17, 2018 | 7.287 | 7.337 | 7.250 | 7.287 | 91,287 | -0.05(-0.67%) |
Aug 16, 2018 | 7.312 | 7.386 | 7.287 | 7.337 | 48,449 | +0.07(+1.02%) |
Aug 15, 2018 | 7.213 | 7.411 | 6.991 | 7.262 | 82,602 | -0.02(-0.34%) |
Aug 14, 2018 | 7.682 | 7.682 | 7.238 | 7.287 | 96,823 | -0.37(-4.84%) |
Aug 13, 2018 | 7.732 | 7.732 | 7.613 | 7.658 | 45,437 | -0.07(-0.96%) |
Aug 10, 2018 | 7.979 | 7.979 | 7.682 | 7.732 | 63,962 | -0.27(-3.40%) |
Aug 09, 2018 | 7.806 | 8.028 | 7.806 | 8.003 | 93,919 | +0.17(+2.21%) |
Aug 08, 2018 | 7.806 | 7.831 | 7.732 | 7.831 | 69,091 | +0.00(+0.00%) |
Aug 07, 2018 | 7.855 | 7.880 | 7.411 | 7.831 | 103,062 | -0.02(-0.31%) |
Aug 06, 2018 | 7.979 | 8.003 | 7.781 | 7.855 | 65,490 | -0.10(-1.24%) |
Aug 03, 2018 | 7.806 | 8.028 | 7.732 | 7.954 | 122,661 | +0.12(+1.58%) |
Aug 02, 2018 | 7.756 | 8.028 | 7.756 | 7.831 | 98,586 | +0.02(+0.32%) |
Aug 01, 2018 | 7.929 | 7.929 | 7.702 | 7.806 | 58,976 | +0.00(+0.00%) |
Jul 31, 2018 | 7.608 | 7.880 | 7.608 | 7.806 | 124,940 | +0.17(+2.27%) |
Jul 30, 2018 | 7.608 | 7.707 | 7.502 | 7.633 | 176,005 | +0.07(+0.98%) |
Jul 27, 2018 | 7.905 | 7.929 | 7.465 | 7.559 | 143,105 | -0.37(-4.67%) |
Jul 26, 2018 | 8.003 | 8.078 | 7.855 | 7.929 | 98,850 | -0.12(-1.53%) |
Jul 25, 2018 | 8.226 | 8.305 | 8.053 | 8.053 | 121,947 | -0.22(-2.69%) |
Jul 24, 2018 | 8.325 | 8.498 | 8.201 | 8.275 | 119,876 | -0.05(-0.59%) |
Jul 23, 2018 | 8.300 | 8.423 | 8.127 | 8.325 | 187,864 | +0.05(+0.60%) |
Jul 20, 2018 | 8.300 | 8.300 | 8.127 | 8.275 | 122,182 | +0.00(+0.00%) |
Jul 19, 2018 | 8.152 | 8.325 | 8.127 | 8.275 | 83,966 | +0.12(+1.52%) |
Jul 18, 2018 | 8.201 | 8.255 | 8.127 | 8.152 | 120,307 | -0.02(-0.30%) |
Jul 17, 2018 | 8.127 | 8.325 | 8.127 | 8.176 | 74,671 | -0.02(-0.30%) |
Jul 16, 2018 | 8.300 | 8.300 | 8.033 | 8.201 | 100,740 | -0.05(-0.60%) |
Jul 13, 2018 | 8.423 | 8.423 | 8.102 | 8.250 | 104,135 | -0.15(-1.76%) |
Jul 12, 2018 | 8.201 | 8.448 | 8.152 | 8.399 | 205,567 | +0.25(+3.03%) |
Jul 11, 2018 | 8.300 | 8.325 | 8.078 | 8.152 | 198,246 | -0.12(-1.49%) |
Jul 10, 2018 | 8.102 | 8.300 | 8.053 | 8.275 | 219,750 | +0.27(+3.40%) |
Jul 09, 2018 | 7.929 | 8.078 | 7.880 | 8.003 | 196,667 | +0.12(+1.57%) |
Jul 06, 2018 | 8.176 | 8.176 | 7.781 | 7.880 | 265,710 | -0.42(-5.06%) |
Jul 05, 2018 | 8.423 | 8.620 | 8.152 | 8.300 | 413,615 | +0.15(+1.82%) |
Jul 03, 2018 | 8.152 | 8.152 | 8.152 | 0 | +0.72(+9.63%) | |
Jul 02, 2018 | 7.188 | 7.460 | 7.169 | 7.435 | 97,589 | +0.20(+2.73%) |
Jun 29, 2018 | 7.164 | 7.287 | 6.966 | 7.238 | 136,136 | +0.07(+1.03%) |
Jun 28, 2018 | 6.768 | 7.213 | 6.576 | 7.164 | 78,784 | +0.40(+5.84%) |
Jun 27, 2018 | 6.947 | 6.966 | 6.744 | 6.768 | 30,914 | -0.20(-2.84%) |
Jun 26, 2018 | 6.941 | 7.040 | 6.768 | 6.966 | 45,771 | +0.00(+0.00%) |
Jun 25, 2018 | 7.361 | 7.456 | 6.670 | 6.966 | 172,872 | -0.35(-4.73%) |
Jun 22, 2018 | 6.842 | 7.855 | 6.782 | 7.312 | 315,242 | +0.47(+6.86%) |
Jun 21, 2018 | 7.164 | 7.262 | 6.768 | 6.842 | 106,213 | -0.35(-4.81%) |
Jun 20, 2018 | 7.262 | 7.633 | 6.694 | 7.188 | 248,011 | -0.05(-0.68%) |
Jun 19, 2018 | 6.521 | 7.411 | 6.378 | 7.238 | 492,667 | +0.74(+11.41%) |
Jun 18, 2018 | 6.101 | 6.497 | 6.052 | 6.497 | 155,972 | +0.42(+6.91%) |
Jun 15, 2018 | 6.027 | 6.027 | 6.077 | 86,529 | +0.05(+0.82%) | |
Jun 14, 2018 | 5.889 | 6.052 | 5.889 | 6.027 | 34,905 | +0.12(+2.09%) |
Jun 13, 2018 | 5.780 | 6.003 | 5.756 | 5.904 | 35,069 | +0.10(+1.70%) |
Jun 12, 2018 | 5.805 | 5.830 | 5.686 | 5.805 | 56,827 | +0.00(+0.00%) |
Jun 11, 2018 | 5.904 | 5.904 | 5.780 | 5.805 | 47,690 | +0.00(+0.00%) |
Jun 08, 2018 | 5.854 | 5.978 | 5.795 | 5.805 | 46,526 | -0.02(-0.42%) |
Jun 07, 2018 | 5.854 | 5.879 | 5.780 | 5.830 | 58,063 | +0.02(+0.43%) |
Jun 06, 2018 | 5.830 | 5.953 | 5.805 | 5.805 | 105,337 | -0.02(-0.42%) |
Jun 05, 2018 | 5.854 | 5.904 | 5.805 | 5.830 | 64,834 | +0.00(+0.00%) |
Jun 04, 2018 | 5.879 | 5.879 | 5.805 | 5.830 | 47,585 | -0.02(-0.42%) |