Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.920 | 7.920 | 7.920 | 0 | -0.07(-0.88%) | |
Aug 30, 2018 | 7.760 | 8.160 | 7.740 | 7.990 | 204,714 | +0.22(+2.83%) |
Aug 29, 2018 | 7.750 | 7.880 | 7.640 | 7.770 | 45,171 | +0.00(+0.00%) |
Aug 28, 2018 | 7.970 | 7.970 | 7.600 | 7.770 | 152,153 | -0.21(-2.63%) |
Aug 27, 2018 | 7.910 | 8.020 | 7.775 | 7.980 | 130,223 | +0.05(+0.63%) |
Aug 24, 2018 | 7.340 | 8.000 | 7.340 | 7.930 | 237,300 | +0.61(+8.33%) |
Aug 23, 2018 | 7.080 | 7.420 | 7.040 | 7.320 | 180,562 | +0.23(+3.24%) |
Aug 22, 2018 | 6.830 | 7.150 | 6.662 | 7.090 | 106,020 | +0.26(+3.81%) |
Aug 21, 2018 | 6.740 | 6.970 | 6.740 | 6.830 | 287,023 | +0.09(+1.34%) |
Aug 20, 2018 | 6.810 | 6.860 | 6.660 | 6.740 | 75,229 | -0.06(-0.88%) |
Aug 17, 2018 | 6.910 | 6.960 | 6.780 | 6.800 | 86,200 | -0.15(-2.16%) |
Aug 16, 2018 | 7.020 | 7.155 | 6.920 | 6.950 | 55,266 | -0.03(-0.43%) |
Aug 15, 2018 | 7.160 | 7.200 | 6.730 | 6.980 | 206,549 | -0.18(-2.51%) |
Aug 14, 2018 | 7.040 | 7.230 | 7.040 | 7.160 | 87,027 | +0.09(+1.27%) |
Aug 13, 2018 | 7.180 | 7.230 | 6.820 | 7.070 | 105,241 | -0.10(-1.39%) |
Aug 10, 2018 | 6.830 | 7.240 | 6.830 | 7.170 | 166,700 | +0.33(+4.82%) |
Aug 09, 2018 | 6.720 | 6.950 | 6.545 | 6.840 | 131,645 | +0.11(+1.63%) |
Aug 08, 2018 | 6.780 | 6.930 | 6.664 | 6.730 | 75,188 | -0.08(-1.17%) |
Aug 07, 2018 | 6.730 | 6.890 | 6.590 | 6.810 | 87,493 | +0.07(+1.04%) |
Aug 06, 2018 | 6.700 | 7.000 | 6.700 | 6.740 | 105,312 | +0.02(+0.30%) |
Aug 03, 2018 | 5.740 | 6.810 | 5.500 | 6.720 | 73,300 | +0.26(+4.02%) |
Aug 02, 2018 | 6.240 | 6.550 | 5.910 | 6.460 | 99,512 | +0.18(+2.87%) |
Aug 01, 2018 | 6.410 | 6.460 | 6.100 | 6.280 | 88,384 | -0.12(-1.88%) |
Jul 31, 2018 | 6.080 | 6.465 | 6.050 | 6.400 | 136,141 | +0.36(+5.96%) |
Jul 30, 2018 | 6.130 | 6.130 | 5.870 | 6.040 | 109,806 | -0.10(-1.63%) |
Jul 27, 2018 | 6.380 | 6.380 | 6.090 | 6.140 | 126,200 | -0.23(-3.61%) |
Jul 26, 2018 | 6.720 | 6.770 | 6.210 | 6.370 | 188,256 | -0.35(-5.21%) |
Jul 25, 2018 | 6.350 | 6.910 | 6.340 | 6.720 | 272,521 | +0.34(+5.33%) |
Jul 24, 2018 | 6.570 | 6.620 | 6.253 | 6.380 | 262,492 | -0.16(-2.45%) |
Jul 23, 2018 | 6.490 | 6.660 | 6.480 | 6.540 | 105,895 | -0.02(-0.30%) |
Jul 20, 2018 | 6.280 | 6.630 | 6.170 | 6.560 | 137,457 | +0.28(+4.46%) |
Jul 19, 2018 | 6.350 | 6.462 | 6.260 | 6.280 | 90,915 | -0.07(-1.10%) |
Jul 18, 2018 | 6.330 | 6.380 | 5.990 | 6.350 | 126,369 | +0.02(+0.32%) |
Jul 17, 2018 | 6.370 | 6.580 | 6.200 | 6.330 | 79,981 | -0.05(-0.78%) |
Jul 16, 2018 | 6.560 | 6.770 | 6.265 | 6.380 | 93,278 | -0.17(-2.60%) |
Jul 13, 2018 | 6.440 | 6.700 | 6.410 | 6.550 | 116,024 | +0.10(+1.55%) |
Jul 12, 2018 | 6.150 | 6.500 | 6.120 | 6.450 | 163,930 | +0.33(+5.39%) |
Jul 11, 2018 | 6.020 | 6.230 | 5.970 | 6.120 | 227,898 | +0.09(+1.49%) |
Jul 10, 2018 | 6.080 | 6.190 | 5.950 | 6.030 | 85,576 | -0.06(-0.99%) |
Jul 09, 2018 | 6.080 | 6.210 | 6.010 | 6.090 | 97,091 | +0.05(+0.83%) |
Jul 06, 2018 | 6.080 | 6.190 | 5.900 | 6.040 | 129,910 | -0.02(-0.33%) |
Jul 05, 2018 | 6.060 | 6.100 | 5.830 | 6.060 | 121,945 | +0.02(+0.33%) |
Jul 03, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.12(+2.03%) | |
Jul 02, 2018 | 5.950 | 6.030 | 5.700 | 5.920 | 175,160 | -0.04(-0.67%) |
Jun 29, 2018 | 5.920 | 6.115 | 5.870 | 5.960 | 218,658 | +0.05(+0.85%) |
Jun 28, 2018 | 5.660 | 6.110 | 5.605 | 5.910 | 254,298 | +0.21(+3.68%) |
Jun 27, 2018 | 5.670 | 5.780 | 5.460 | 5.700 | 219,973 | +0.04(+0.71%) |
Jun 26, 2018 | 5.440 | 5.690 | 5.440 | 5.660 | 112,027 | +0.23(+4.24%) |
Jun 25, 2018 | 5.650 | 5.650 | 5.300 | 5.430 | 209,526 | -0.24(-4.23%) |
Jun 22, 2018 | 5.260 | 5.730 | 5.260 | 5.670 | 1,027,039 | +0.43(+8.21%) |
Jun 21, 2018 | 5.500 | 5.510 | 5.080 | 5.240 | 213,009 | -0.28(-5.07%) |
Jun 20, 2018 | 4.990 | 5.600 | 4.990 | 5.520 | 287,576 | +0.56(+11.29%) |
Jun 19, 2018 | 4.850 | 5.000 | 4.690 | 4.960 | 197,059 | +0.10(+2.06%) |
Jun 18, 2018 | 4.900 | 4.915 | 4.650 | 4.860 | 321,393 | -0.05(-1.02%) |
Jun 15, 2018 | 5.060 | 4.900 | 4.910 | 302,431 | -0.15(-2.96%) | |
Jun 14, 2018 | 5.180 | 5.185 | 4.980 | 5.060 | 158,802 | -0.09(-1.75%) |
Jun 13, 2018 | 5.050 | 5.230 | 4.950 | 5.150 | 290,255 | +0.10(+1.98%) |
Jun 12, 2018 | 5.100 | 5.160 | 5.000 | 5.050 | 204,949 | -0.04(-0.79%) |
Jun 11, 2018 | 5.290 | 5.320 | 4.950 | 5.090 | 250,254 | -0.22(-4.14%) |
Jun 08, 2018 | 5.510 | 5.530 | 5.290 | 5.310 | 212,252 | -0.21(-3.80%) |
Jun 07, 2018 | 5.570 | 5.662 | 5.460 | 5.520 | 154,487 | -0.04(-0.72%) |
Jun 06, 2018 | 5.690 | 5.560 | 158,213 | -0.04(-0.71%) | ||
Jun 05, 2018 | 5.560 | 5.650 | 5.470 | 5.600 | 99,086 | +0.04(+0.72%) |
Jun 04, 2018 | 5.580 | 5.620 | 5.500 | 5.560 | 89,412 | -0.01(-0.18%) |