Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.015 | 8.015 | 8.015 | 0 | +0.33(+4.28%) | |
Aug 30, 2018 | 7.592 | 7.764 | 7.404 | 7.686 | 117,735 | +0.00(+0.00%) |
Aug 29, 2018 | 7.545 | 7.890 | 7.357 | 7.686 | 692,405 | +0.38(+5.14%) |
Aug 28, 2018 | 7.232 | 7.310 | 6.637 | 7.310 | 230,001 | +0.14(+1.97%) |
Aug 27, 2018 | 7.044 | 7.295 | 6.982 | 7.169 | 81,280 | +0.19(+2.69%) |
Aug 24, 2018 | 6.919 | 7.044 | 6.715 | 6.982 | 74,614 | +0.06(+0.91%) |
Aug 23, 2018 | 7.060 | 7.107 | 6.747 | 6.919 | 79,681 | -0.09(-1.34%) |
Aug 22, 2018 | 7.044 | 7.122 | 6.418 | 7.013 | 143,044 | +0.00(+0.00%) |
Aug 21, 2018 | 6.950 | 7.169 | 6.950 | 7.013 | 64,127 | +0.06(+0.90%) |
Aug 20, 2018 | 6.856 | 7.076 | 6.856 | 6.950 | 39,678 | +0.14(+2.07%) |
Aug 17, 2018 | 6.731 | 6.872 | 6.637 | 6.809 | 63,371 | +0.08(+1.16%) |
Aug 16, 2018 | 6.543 | 6.888 | 6.449 | 6.731 | 70,156 | +0.27(+4.12%) |
Aug 15, 2018 | 6.512 | 6.512 | 5.995 | 6.465 | 167,436 | +0.00(+0.00%) |
Aug 14, 2018 | 6.434 | 6.512 | 6.089 | 6.465 | 159,056 | -0.08(-1.20%) |
Aug 13, 2018 | 6.872 | 6.872 | 6.465 | 6.543 | 112,567 | -0.39(-5.64%) |
Aug 10, 2018 | 6.700 | 7.013 | 6.653 | 6.935 | 97,803 | +0.13(+1.84%) |
Aug 09, 2018 | 6.559 | 6.872 | 6.543 | 6.809 | 92,467 | +0.27(+4.07%) |
Aug 08, 2018 | 6.449 | 6.637 | 6.308 | 6.543 | 85,318 | +0.03(+0.48%) |
Aug 07, 2018 | 6.543 | 6.543 | 6.387 | 6.512 | 45,637 | +0.02(+0.24%) |
Aug 06, 2018 | 6.402 | 6.606 | 6.183 | 6.496 | 58,115 | +0.06(+0.97%) |
Aug 03, 2018 | 6.606 | 6.700 | 6.340 | 6.434 | 28,683 | -0.16(-2.38%) |
Aug 02, 2018 | 6.481 | 6.708 | 6.481 | 6.590 | 53,581 | -0.11(-1.64%) |
Aug 01, 2018 | 6.465 | 6.841 | 6.348 | 6.700 | 106,863 | +0.22(+3.38%) |
Jul 31, 2018 | 6.215 | 6.559 | 6.105 | 6.481 | 88,491 | +0.31(+5.08%) |
Jul 30, 2018 | 6.277 | 6.277 | 6.152 | 6.168 | 36,292 | -0.11(-1.75%) |
Jul 27, 2018 | 6.418 | 6.434 | 6.136 | 6.277 | 62,221 | -0.14(-2.20%) |
Jul 26, 2018 | 6.528 | 6.622 | 6.340 | 6.418 | 63,868 | -0.19(-2.84%) |
Jul 25, 2018 | 6.199 | 6.731 | 6.199 | 6.606 | 79,528 | +0.44(+7.11%) |
Jul 24, 2018 | 6.121 | 6.230 | 6.027 | 6.168 | 106,431 | +0.13(+2.07%) |
Jul 23, 2018 | 6.324 | 6.387 | 6.042 | 6.042 | 269,771 | -0.28(-4.46%) |
Jul 20, 2018 | 6.872 | 6.872 | 6.262 | 6.324 | 214,030 | -0.52(-7.55%) |
Jul 19, 2018 | 6.809 | 6.982 | 6.715 | 6.841 | 50,001 | -0.02(-0.23%) |
Jul 18, 2018 | 7.091 | 7.169 | 6.715 | 6.856 | 93,804 | -0.27(-3.74%) |
Jul 17, 2018 | 7.029 | 7.201 | 7.013 | 7.122 | 74,449 | +0.11(+1.56%) |
Jul 16, 2018 | 7.122 | 7.279 | 6.966 | 7.013 | 62,678 | -0.19(-2.61%) |
Jul 13, 2018 | 7.216 | 7.279 | 7.122 | 7.201 | 26,671 | -0.02(-0.22%) |
Jul 12, 2018 | 7.138 | 7.404 | 7.060 | 7.216 | 113,766 | +0.11(+1.54%) |
Jul 11, 2018 | 7.326 | 7.482 | 7.029 | 7.107 | 105,135 | -0.33(-4.42%) |
Jul 10, 2018 | 7.545 | 7.561 | 7.389 | 7.436 | 87,685 | -0.20(-2.66%) |
Jul 09, 2018 | 7.169 | 7.952 | 6.997 | 7.639 | 429,799 | +0.53(+7.49%) |
Jul 06, 2018 | 7.076 | 7.273 | 6.841 | 7.107 | 239,094 | +0.02(+0.22%) |
Jul 05, 2018 | 6.762 | 7.154 | 6.715 | 7.091 | 624,982 | +0.30(+4.38%) |
Jul 03, 2018 | 6.794 | 6.794 | 6.794 | 0 | +0.02(+0.23%) | |
Jul 02, 2018 | 6.575 | 6.872 | 6.575 | 6.778 | 62,562 | +0.13(+1.88%) |
Jun 29, 2018 | 6.575 | 6.825 | 6.575 | 6.653 | 41,443 | +0.05(+0.71%) |
Jun 28, 2018 | 6.622 | 6.684 | 6.528 | 6.606 | 40,396 | -0.05(-0.71%) |
Jun 27, 2018 | 6.888 | 6.888 | 6.543 | 6.653 | 63,976 | -0.22(-3.19%) |
Jun 26, 2018 | 6.966 | 7.216 | 6.762 | 6.872 | 149,754 | -0.11(-1.57%) |
Jun 25, 2018 | 7.107 | 7.185 | 6.871 | 6.982 | 148,251 | -0.16(-2.19%) |
Jun 22, 2018 | 7.201 | 7.203 | 6.952 | 7.138 | 80,432 | -0.03(-0.44%) |
Jun 21, 2018 | 7.232 | 7.279 | 7.013 | 7.169 | 78,591 | -0.03(-0.43%) |
Jun 20, 2018 | 7.122 | 7.263 | 6.809 | 7.201 | 171,299 | +0.19(+2.68%) |
Jun 19, 2018 | 7.357 | 7.404 | 6.950 | 7.013 | 607,723 | -0.44(-5.88%) |
Jun 18, 2018 | 7.561 | 7.647 | 7.354 | 7.451 | 103,783 | -0.25(-3.25%) |
Jun 15, 2018 | 7.905 | 7.905 | 7.702 | 88,543 | -0.20(-2.57%) | |
Jun 14, 2018 | 8.030 | 8.109 | 7.780 | 7.905 | 74,554 | -0.06(-0.79%) |
Jun 13, 2018 | 7.983 | 8.093 | 7.733 | 7.968 | 157,987 | -0.08(-0.97%) |
Jun 12, 2018 | 8.469 | 8.555 | 7.983 | 8.046 | 137,343 | -0.36(-4.28%) |
Jun 11, 2018 | 8.156 | 8.531 | 8.015 | 8.406 | 246,928 | +0.27(+3.27%) |
Jun 08, 2018 | 7.999 | 8.343 | 7.999 | 8.140 | 66,417 | +0.09(+1.17%) |
Jun 07, 2018 | 8.109 | 8.250 | 8.046 | 8.046 | 70,692 | +0.00(+0.00%) |
Jun 06, 2018 | 7.968 | 8.046 | 95,650 | -0.28(-3.38%) | ||
Jun 05, 2018 | 8.610 | 8.719 | 8.171 | 8.328 | 102,511 | -0.28(-3.27%) |
Jun 04, 2018 | 8.547 | 8.688 | 8.547 | 8.610 | 88,936 | +0.05(+0.55%) |