Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.049 | 8.049 | 8.049 | 0 | -0.03(-0.38%) | |
Aug 30, 2018 | 8.117 | 8.117 | 7.995 | 8.079 | 96,772 | -0.05(-0.66%) |
Aug 29, 2018 | 8.186 | 8.191 | 8.102 | 8.133 | 185,587 | -0.05(-0.56%) |
Aug 28, 2018 | 8.270 | 8.270 | 8.125 | 8.178 | 103,558 | -0.05(-0.65%) |
Aug 27, 2018 | 8.316 | 8.316 | 8.201 | 8.232 | 126,156 | -0.06(-0.74%) |
Aug 24, 2018 | 8.308 | 8.308 | 8.239 | 8.293 | 89,919 | +0.05(+0.56%) |
Aug 23, 2018 | 8.339 | 8.369 | 8.247 | 8.247 | 113,363 | -0.08(-0.92%) |
Aug 22, 2018 | 8.270 | 8.339 | 8.247 | 8.323 | 146,626 | +0.08(+0.93%) |
Aug 21, 2018 | 8.384 | 8.384 | 8.232 | 8.247 | 83,350 | -0.12(-1.40%) |
Aug 20, 2018 | 8.258 | 8.371 | 8.258 | 8.364 | 112,185 | +0.11(+1.38%) |
Aug 17, 2018 | 8.220 | 8.250 | 8.182 | 8.250 | 75,503 | +0.11(+1.30%) |
Aug 16, 2018 | 8.129 | 8.197 | 8.091 | 8.144 | 121,003 | +0.02(+0.28%) |
Aug 15, 2018 | 8.265 | 8.265 | 8.068 | 8.121 | 130,640 | -0.14(-1.65%) |
Aug 14, 2018 | 8.326 | 8.326 | 8.235 | 8.258 | 102,885 | +0.02(+0.28%) |
Aug 13, 2018 | 8.515 | 8.515 | 8.212 | 8.235 | 96,674 | -0.21(-2.51%) |
Aug 10, 2018 | 8.424 | 8.462 | 8.379 | 8.447 | 130,547 | +0.05(+0.63%) |
Aug 09, 2018 | 8.409 | 8.409 | 8.349 | 8.394 | 88,399 | +0.07(+0.82%) |
Aug 08, 2018 | 8.303 | 8.349 | 8.205 | 8.326 | 134,942 | +0.01(+0.09%) |
Aug 07, 2018 | 8.349 | 8.386 | 8.265 | 8.318 | 79,322 | +0.01(+0.09%) |
Aug 06, 2018 | 8.235 | 8.318 | 8.235 | 8.311 | 275,166 | +0.05(+0.55%) |
Aug 03, 2018 | 8.333 | 8.333 | 8.205 | 8.265 | 192,322 | -0.02(-0.18%) |
Aug 02, 2018 | 8.106 | 8.296 | 8.106 | 8.280 | 189,983 | +0.17(+2.15%) |
Aug 01, 2018 | 8.053 | 8.106 | 7.992 | 8.106 | 93,629 | +0.07(+0.85%) |
Jul 31, 2018 | 8.008 | 8.068 | 7.977 | 8.038 | 84,348 | +0.02(+0.19%) |
Jul 30, 2018 | 7.970 | 8.053 | 7.955 | 8.023 | 58,079 | +0.08(+1.05%) |
Jul 27, 2018 | 8.144 | 8.144 | 7.924 | 7.939 | 63,359 | -0.18(-2.24%) |
Jul 26, 2018 | 8.083 | 8.136 | 8.046 | 8.121 | 223,891 | +0.03(+0.37%) |
Jul 25, 2018 | 7.939 | 8.091 | 7.924 | 8.091 | 90,266 | +0.17(+2.10%) |
Jul 24, 2018 | 7.894 | 8.015 | 7.894 | 7.924 | 126,604 | +0.03(+0.38%) |
Jul 23, 2018 | 7.894 | 7.894 | 7.809 | 7.894 | 69,513 | +0.11(+1.36%) |
Jul 20, 2018 | 7.917 | 7.932 | 7.788 | 7.788 | 61,460 | -0.11(-1.44%) |
Jul 19, 2018 | 7.917 | 7.947 | 7.841 | 7.902 | 87,260 | +0.23(+3.06%) |
Jul 18, 2018 | 7.583 | 7.727 | 7.583 | 7.667 | 119,362 | +0.05(+0.60%) |
Jul 17, 2018 | 7.667 | 7.667 | 7.614 | 7.621 | 55,653 | -0.03(-0.33%) |
Jul 16, 2018 | 7.676 | 7.699 | 7.636 | 7.646 | 65,359 | -0.05(-0.68%) |
Jul 13, 2018 | 7.661 | 7.714 | 7.654 | 7.699 | 67,013 | +0.05(+0.59%) |
Jul 12, 2018 | 7.646 | 7.654 | 7.589 | 7.654 | 65,704 | +0.03(+0.39%) |
Jul 11, 2018 | 7.639 | 7.669 | 7.601 | 7.624 | 55,972 | -0.02(-0.30%) |
Jul 10, 2018 | 7.706 | 7.774 | 7.639 | 7.646 | 79,997 | -0.01(-0.10%) |
Jul 09, 2018 | 7.691 | 7.729 | 7.639 | 7.654 | 63,477 | +0.02(+0.20%) |
Jul 06, 2018 | 7.601 | 7.661 | 7.601 | 7.639 | 38,575 | +0.02(+0.20%) |
Jul 05, 2018 | 7.646 | 7.669 | 7.616 | 7.624 | 73,771 | +0.05(+0.60%) |
Jul 03, 2018 | 7.579 | 7.579 | 7.579 | 0 | +0.07(+0.90%) | |
Jul 02, 2018 | 7.518 | 7.579 | 7.466 | 7.511 | 92,911 | -0.04(-0.50%) |
Jun 29, 2018 | 7.541 | 7.564 | 7.466 | 7.549 | 88,552 | +0.07(+0.90%) |
Jun 28, 2018 | 7.526 | 7.526 | 7.443 | 7.481 | 88,092 | -0.04(-0.50%) |
Jun 27, 2018 | 7.579 | 7.594 | 7.473 | 7.518 | 145,416 | -0.02(-0.20%) |
Jun 26, 2018 | 7.436 | 7.556 | 7.413 | 7.533 | 86,174 | +0.12(+1.62%) |
Jun 25, 2018 | 7.609 | 7.609 | 7.413 | 7.413 | 133,906 | -0.17(-2.28%) |
Jun 22, 2018 | 7.601 | 7.669 | 7.586 | 7.586 | 74,895 | +0.11(+1.41%) |
Jun 21, 2018 | 7.579 | 7.579 | 7.466 | 7.481 | 62,957 | -0.10(-1.29%) |
Jun 20, 2018 | 7.556 | 7.586 | 7.526 | 7.579 | 84,554 | +0.10(+1.31%) |
Jun 19, 2018 | 7.511 | 7.545 | 7.473 | 7.481 | 188,396 | -0.07(-0.93%) |
Jun 18, 2018 | 7.484 | 7.581 | 7.469 | 7.551 | 117,425 | +0.02(+0.30%) |
Jun 15, 2018 | 7.760 | 7.518 | 7.528 | 100,623 | -0.23(-2.98%) | |
Jun 14, 2018 | 7.782 | 7.804 | 7.760 | 7.760 | 37,663 | -0.01(-0.19%) |
Jun 13, 2018 | 7.879 | 7.931 | 7.760 | 7.775 | 87,939 | -0.10(-1.33%) |
Jun 12, 2018 | 7.894 | 7.946 | 7.857 | 7.879 | 87,140 | -0.01(-0.09%) |
Jun 11, 2018 | 7.819 | 7.901 | 7.775 | 7.887 | 51,920 | +0.05(+0.67%) |
Jun 08, 2018 | 7.894 | 7.894 | 7.790 | 7.834 | 63,816 | -0.04(-0.57%) |
Jun 07, 2018 | 7.879 | 7.887 | 7.827 | 7.879 | 86,895 | +0.10(+1.25%) |
Jun 06, 2018 | 7.762 | 7.782 | 125,706 | -0.05(-0.67%) | ||
Jun 05, 2018 | 7.790 | 7.853 | 7.790 | 7.834 | 87,045 | -0.01(-0.10%) |
Jun 04, 2018 | 7.790 | 7.842 | 7.790 | 7.842 | 96,871 | +0.10(+1.35%) |