Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.25(+3.28%) | |
Aug 30, 2018 | 7.790 | 7.790 | 7.580 | 7.620 | 58,709 | -0.19(-2.43%) |
Aug 29, 2018 | 7.820 | 7.860 | 7.750 | 7.810 | 13,930 | -0.08(-1.01%) |
Aug 28, 2018 | 7.820 | 7.970 | 7.820 | 7.890 | 33,629 | +0.03(+0.38%) |
Aug 27, 2018 | 7.830 | 7.920 | 7.820 | 7.860 | 22,391 | +0.00(+0.00%) |
Aug 24, 2018 | 7.770 | 7.890 | 7.770 | 7.860 | 25,541 | +0.06(+0.77%) |
Aug 23, 2018 | 7.830 | 7.840 | 7.740 | 7.800 | 60,938 | -0.01(-0.13%) |
Aug 22, 2018 | 7.790 | 7.900 | 7.760 | 7.810 | 23,596 | -0.05(-0.64%) |
Aug 21, 2018 | 7.830 | 7.930 | 7.790 | 7.860 | 25,577 | +0.03(+0.38%) |
Aug 20, 2018 | 7.790 | 7.890 | 7.710 | 7.830 | 39,988 | +0.03(+0.38%) |
Aug 17, 2018 | 7.840 | 7.890 | 7.650 | 7.800 | 34,955 | -0.01(-0.13%) |
Aug 16, 2018 | 7.840 | 8.000 | 7.800 | 7.810 | 79,313 | -0.10(-1.26%) |
Aug 15, 2018 | 7.730 | 7.930 | 7.680 | 7.910 | 27,430 | +0.15(+1.93%) |
Aug 14, 2018 | 7.660 | 7.770 | 7.480 | 7.760 | 37,123 | +0.03(+0.39%) |
Aug 13, 2018 | 7.710 | 7.790 | 7.530 | 7.730 | 15,625 | +0.01(+0.13%) |
Aug 10, 2018 | 7.510 | 7.830 | 7.420 | 7.720 | 73,853 | +0.18(+2.39%) |
Aug 09, 2018 | 7.550 | 7.590 | 7.520 | 7.540 | 30,975 | -0.01(-0.13%) |
Aug 08, 2018 | 7.690 | 7.690 | 7.470 | 7.550 | 28,180 | -0.09(-1.18%) |
Aug 07, 2018 | 7.430 | 7.690 | 7.410 | 7.640 | 77,419 | +0.14(+1.87%) |
Aug 03, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Aug 02, 2018 | 7.410 | 7.440 | 7.380 | 7.400 | 7,325 | -0.09(-1.20%) |
Aug 01, 2018 | 7.270 | 7.500 | 7.270 | 7.490 | 32,474 | +0.14(+1.90%) |
Jul 31, 2018 | 7.330 | 7.350 | 7.320 | 7.350 | 12,800 | +0.04(+0.55%) |
Jul 30, 2018 | 7.430 | 7.430 | 7.260 | 7.310 | 18,602 | -0.14(-1.88%) |
Jul 27, 2018 | 7.470 | 7.470 | 7.410 | 7.450 | 12,191 | -0.02(-0.27%) |
Jul 26, 2018 | 7.370 | 7.470 | 7.340 | 7.470 | 60,000 | +0.06(+0.81%) |
Jul 25, 2018 | 7.420 | 7.430 | 7.400 | 7.410 | 15,542 | -0.02(-0.27%) |
Jul 24, 2018 | 7.440 | 7.480 | 7.430 | 7.430 | 15,928 | -0.02(-0.27%) |
Jul 23, 2018 | 7.440 | 7.450 | 7.430 | 7.450 | 15,650 | +0.00(+0.00%) |
Jul 20, 2018 | 7.490 | 7.490 | 7.430 | 7.450 | 9,166 | -0.02(-0.27%) |
Jul 19, 2018 | 7.400 | 7.480 | 7.390 | 7.470 | 14,951 | +0.05(+0.67%) |
Jul 18, 2018 | 7.260 | 7.440 | 7.260 | 7.420 | 74,230 | +0.16(+2.20%) |
Jul 17, 2018 | 7.240 | 7.320 | 7.240 | 7.260 | 7,745 | +0.03(+0.41%) |
Jul 16, 2018 | 7.230 | 7.240 | 7.140 | 7.230 | 18,340 | -0.02(-0.28%) |
Jul 13, 2018 | 7.250 | 7.320 | 7.200 | 7.250 | 31,858 | +0.00(+0.00%) |
Jul 12, 2018 | 7.070 | 7.250 | 7.070 | 7.250 | 35,818 | +0.13(+1.83%) |
Jul 11, 2018 | 7.150 | 7.160 | 7.110 | 7.120 | 6,179 | -0.02(-0.28%) |
Jul 10, 2018 | 7.130 | 7.180 | 7.080 | 7.140 | 21,910 | +0.02(+0.28%) |
Jul 09, 2018 | 7.070 | 7.140 | 7.070 | 7.120 | 25,154 | -0.04(-0.56%) |
Jul 06, 2018 | 7.140 | 7.170 | 7.100 | 7.160 | 57,180 | -0.01(-0.14%) |
Jul 05, 2018 | 6.910 | 7.180 | 6.900 | 7.170 | 23,533 | +0.24(+3.46%) |
Jul 04, 2018 | 6.930 | 6.960 | 6.900 | 6.930 | 6,200 | -0.05(-0.72%) |
Jul 03, 2018 | 6.940 | 7.250 | 6.900 | 6.980 | 102,200 | +0.05(+0.72%) |
Jun 29, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.04(-0.57%) | |
Jun 28, 2018 | 6.960 | 6.970 | 6.910 | 6.970 | 6,653 | -0.01(-0.14%) |
Jun 27, 2018 | 7.160 | 7.170 | 6.940 | 6.980 | 26,045 | -0.16(-2.24%) |
Jun 26, 2018 | 6.800 | 7.160 | 6.790 | 7.140 | 37,312 | +0.33(+4.85%) |
Jun 25, 2018 | 6.750 | 6.840 | 6.750 | 6.810 | 30,598 | +0.06(+0.89%) |
Jun 22, 2018 | 6.760 | 6.780 | 6.740 | 6.750 | 103,485 | -0.01(-0.15%) |
Jun 21, 2018 | 6.770 | 6.790 | 6.740 | 6.760 | 233,074 | -0.03(-0.44%) |
Jun 20, 2018 | 6.790 | 6.790 | 6.770 | 6.790 | 7,400 | +0.00(+0.00%) |
Jun 19, 2018 | 6.780 | 6.790 | 6.760 | 6.790 | 3,340 | +0.01(+0.15%) |
Jun 18, 2018 | 6.740 | 6.800 | 6.740 | 6.780 | 39,821 | -0.02(-0.29%) |
Jun 15, 2018 | 6.780 | 6.780 | 6.800 | 8,869 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.860 | 6.860 | 6.740 | 6.780 | 153,094 | -0.09(-1.31%) |
Jun 13, 2018 | 6.880 | 6.880 | 6.840 | 6.870 | 79,100 | -0.02(-0.29%) |
Jun 12, 2018 | 6.880 | 6.900 | 6.880 | 6.890 | 11,668 | -0.01(-0.14%) |
Jun 11, 2018 | 6.880 | 6.900 | 6.850 | 6.900 | 19,931 | +0.02(+0.29%) |
Jun 08, 2018 | 6.890 | 6.910 | 6.870 | 6.880 | 68,393 | -0.02(-0.29%) |
Jun 07, 2018 | 6.910 | 6.920 | 6.870 | 6.900 | 38,100 | +0.01(+0.15%) |
Jun 06, 2018 | 6.930 | 6.960 | 6.870 | 6.890 | 17,916 | +0.01(+0.15%) |
Jun 05, 2018 | 6.890 | 6.950 | 6.880 | 6.880 | 34,294 | -0.02(-0.29%) |
Jun 04, 2018 | 6.900 | 6.950 | 6.895 | 6.900 | 58,975 | +0.00(+0.00%) |