Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.760 | 9.760 | 9.760 | 0 | -0.12(-1.21%) | |
Aug 30, 2018 | 9.900 | 10.00 | 9.780 | 9.880 | 116,892 | -0.02(-0.20%) |
Aug 29, 2018 | 9.990 | 10.09 | 9.900 | 9.900 | 163,507 | -0.09(-0.90%) |
Aug 28, 2018 | 10.03 | 10.28 | 9.930 | 9.990 | 233,844 | +0.02(+0.20%) |
Aug 27, 2018 | 9.390 | 10.24 | 9.380 | 9.970 | 329,683 | +0.63(+6.75%) |
Aug 24, 2018 | 9.210 | 9.360 | 8.980 | 9.340 | 279,200 | +0.13(+1.41%) |
Aug 23, 2018 | 9.500 | 9.570 | 9.190 | 9.210 | 120,723 | -0.27(-2.85%) |
Aug 22, 2018 | 9.540 | 9.640 | 9.250 | 9.480 | 230,393 | -0.05(-0.52%) |
Aug 21, 2018 | 9.210 | 9.590 | 9.150 | 9.530 | 169,637 | +0.33(+3.59%) |
Aug 20, 2018 | 9.290 | 9.340 | 9.040 | 9.200 | 201,316 | -0.04(-0.43%) |
Aug 17, 2018 | 9.110 | 9.370 | 9.040 | 9.240 | 301,200 | +0.08(+0.87%) |
Aug 16, 2018 | 9.090 | 9.320 | 9.040 | 9.160 | 151,256 | +0.12(+1.33%) |
Aug 15, 2018 | 9.310 | 9.380 | 8.810 | 9.040 | 170,787 | -0.27(-2.90%) |
Aug 14, 2018 | 9.490 | 9.650 | 9.160 | 9.310 | 171,248 | -0.18(-1.90%) |
Aug 13, 2018 | 9.070 | 9.610 | 8.950 | 9.490 | 271,572 | +0.45(+4.98%) |
Aug 10, 2018 | 9.020 | 9.310 | 8.850 | 9.040 | 244,000 | -0.04(-0.44%) |
Aug 09, 2018 | 9.170 | 9.449 | 9.040 | 9.080 | 313,887 | -0.06(-0.66%) |
Aug 08, 2018 | 8.770 | 9.180 | 8.500 | 9.140 | 526,883 | +0.30(+3.39%) |
Aug 07, 2018 | 8.200 | 9.060 | 8.020 | 8.840 | 905,033 | +1.70(+23.81%) |
Aug 06, 2018 | 7.170 | 7.340 | 7.100 | 7.140 | 210,212 | +0.01(+0.14%) |
Aug 03, 2018 | 6.930 | 7.150 | 6.910 | 7.130 | 110,600 | +0.22(+3.18%) |
Aug 02, 2018 | 6.910 | 6.920 | 6.820 | 6.910 | 97,038 | -0.03(-0.43%) |
Aug 01, 2018 | 7.030 | 7.080 | 6.820 | 6.940 | 166,233 | -0.07(-1.00%) |
Jul 31, 2018 | 6.810 | 7.086 | 6.800 | 7.010 | 137,889 | +0.19(+2.79%) |
Jul 30, 2018 | 6.930 | 7.080 | 6.800 | 6.820 | 129,595 | -0.12(-1.73%) |
Jul 27, 2018 | 7.040 | 7.070 | 6.910 | 6.940 | 113,300 | -0.07(-1.00%) |
Jul 26, 2018 | 6.930 | 7.120 | 6.880 | 7.010 | 117,813 | +0.12(+1.74%) |
Jul 25, 2018 | 7.110 | 7.110 | 6.710 | 6.890 | 195,899 | -0.26(-3.64%) |
Jul 24, 2018 | 7.170 | 7.350 | 7.050 | 7.150 | 102,090 | +0.05(+0.70%) |
Jul 23, 2018 | 7.050 | 7.130 | 7.030 | 7.100 | 143,528 | +0.01(+0.14%) |
Jul 20, 2018 | 7.360 | 7.360 | 7.080 | 7.090 | 127,076 | -0.31(-4.19%) |
Jul 19, 2018 | 7.200 | 7.470 | 7.100 | 7.400 | 136,001 | +0.22(+3.06%) |
Jul 18, 2018 | 7.050 | 7.230 | 6.978 | 7.180 | 110,680 | +0.13(+1.84%) |
Jul 17, 2018 | 7.100 | 7.220 | 7.040 | 7.050 | 133,043 | -0.09(-1.26%) |
Jul 16, 2018 | 7.160 | 7.180 | 6.960 | 7.140 | 121,770 | -0.04(-0.56%) |
Jul 13, 2018 | 7.160 | 7.360 | 7.160 | 7.180 | 88,224 | +0.02(+0.28%) |
Jul 12, 2018 | 7.360 | 7.360 | 7.037 | 7.160 | 135,268 | -0.13(-1.78%) |
Jul 11, 2018 | 7.540 | 7.560 | 7.280 | 7.290 | 193,129 | -0.30(-3.95%) |
Jul 10, 2018 | 7.740 | 7.809 | 7.440 | 7.590 | 127,858 | -0.11(-1.43%) |
Jul 09, 2018 | 7.620 | 7.914 | 7.600 | 7.700 | 186,451 | +0.15(+1.99%) |
Jul 06, 2018 | 7.760 | 7.760 | 7.480 | 7.550 | 137,318 | -0.16(-2.08%) |
Jul 05, 2018 | 7.540 | 7.720 | 7.510 | 7.710 | 186,097 | +0.19(+2.53%) |
Jul 03, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.14(+1.90%) | |
Jul 02, 2018 | 7.230 | 7.430 | 7.150 | 7.380 | 247,833 | +0.04(+0.54%) |
Jun 29, 2018 | 7.180 | 7.450 | 7.140 | 7.340 | 217,221 | +0.16(+2.23%) |
Jun 28, 2018 | 7.420 | 7.430 | 7.150 | 7.180 | 117,656 | -0.24(-3.23%) |
Jun 27, 2018 | 7.490 | 7.550 | 7.350 | 7.420 | 178,386 | -0.07(-0.93%) |
Jun 26, 2018 | 7.580 | 7.640 | 7.420 | 7.490 | 202,047 | +0.00(+0.00%) |
Jun 25, 2018 | 7.320 | 7.580 | 7.170 | 7.490 | 281,179 | +0.16(+2.18%) |
Jun 22, 2018 | 7.350 | 7.430 | 7.210 | 7.330 | 726,016 | +0.01(+0.14%) |
Jun 21, 2018 | 7.460 | 7.550 | 7.225 | 7.320 | 226,801 | -0.17(-2.27%) |
Jun 20, 2018 | 7.420 | 7.520 | 7.310 | 7.490 | 97,637 | +0.09(+1.22%) |
Jun 19, 2018 | 7.480 | 7.540 | 7.270 | 7.400 | 172,722 | -0.12(-1.60%) |
Jun 18, 2018 | 7.460 | 7.570 | 7.310 | 7.520 | 216,385 | +0.08(+1.08%) |
Jun 15, 2018 | 7.480 | 7.230 | 7.440 | 167,266 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.240 | 7.390 | 235,529 | -0.25(-3.27%) |
Jun 13, 2018 | 7.810 | 7.880 | 7.550 | 7.640 | 171,472 | -0.16(-2.05%) |
Jun 12, 2018 | 8.000 | 8.060 | 7.740 | 7.800 | 150,377 | -0.19(-2.38%) |
Jun 11, 2018 | 7.800 | 8.010 | 7.719 | 7.990 | 292,780 | +0.18(+2.30%) |
Jun 08, 2018 | 7.830 | 7.920 | 7.770 | 7.810 | 141,401 | -0.05(-0.64%) |
Jun 07, 2018 | 7.880 | 8.000 | 7.800 | 7.860 | 154,499 | -0.06(-0.76%) |
Jun 06, 2018 | 8.030 | 8.030 | 7.750 | 7.920 | 179,854 | -0.10(-1.25%) |
Jun 05, 2018 | 7.750 | 8.160 | 7.680 | 8.020 | 230,649 | +0.26(+3.35%) |
Jun 04, 2018 | 8.000 | 8.200 | 7.675 | 7.760 | 220,284 | -0.15(-1.90%) |