Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.490 | 7.490 | 7.490 | 0 | +0.07(+0.94%) | |
Aug 30, 2018 | 7.530 | 7.679 | 7.370 | 7.420 | 71,137 | -0.15(-1.98%) |
Aug 29, 2018 | 8.080 | 8.080 | 7.375 | 7.570 | 177,479 | -0.60(-7.34%) |
Aug 28, 2018 | 8.300 | 8.300 | 8.120 | 8.170 | 77,861 | -0.09(-1.09%) |
Aug 27, 2018 | 7.870 | 8.300 | 7.870 | 8.260 | 167,200 | +0.35(+4.42%) |
Aug 24, 2018 | 7.750 | 7.950 | 7.720 | 7.910 | 46,300 | +0.19(+2.46%) |
Aug 23, 2018 | 7.990 | 7.990 | 7.685 | 7.720 | 54,329 | -0.26(-3.26%) |
Aug 22, 2018 | 7.590 | 8.000 | 7.590 | 7.980 | 70,111 | +0.39(+5.14%) |
Aug 21, 2018 | 7.790 | 7.910 | 7.530 | 7.590 | 75,270 | -0.20(-2.57%) |
Aug 20, 2018 | 7.620 | 7.950 | 7.610 | 7.790 | 56,361 | +0.19(+2.50%) |
Aug 17, 2018 | 7.510 | 7.670 | 7.270 | 7.600 | 68,500 | +0.10(+1.33%) |
Aug 16, 2018 | 7.480 | 7.560 | 7.090 | 7.500 | 70,374 | +0.15(+2.04%) |
Aug 15, 2018 | 7.130 | 7.500 | 6.970 | 7.350 | 137,200 | -0.01(-0.14%) |
Aug 14, 2018 | 7.540 | 7.590 | 7.267 | 7.360 | 113,426 | -0.19(-2.52%) |
Aug 13, 2018 | 7.470 | 7.610 | 7.430 | 7.550 | 41,724 | +0.09(+1.21%) |
Aug 10, 2018 | 7.440 | 7.500 | 7.440 | 7.460 | 49,400 | +0.00(+0.00%) |
Aug 09, 2018 | 7.370 | 7.490 | 7.300 | 7.460 | 51,469 | +0.08(+1.08%) |
Aug 08, 2018 | 7.410 | 7.490 | 7.340 | 7.380 | 38,781 | -0.04(-0.54%) |
Aug 07, 2018 | 7.280 | 7.470 | 7.239 | 7.420 | 57,343 | +0.18(+2.49%) |
Aug 06, 2018 | 7.160 | 7.330 | 7.130 | 7.240 | 34,720 | +0.06(+0.84%) |
Aug 03, 2018 | 7.110 | 7.260 | 7.090 | 7.180 | 51,800 | +0.10(+1.41%) |
Aug 02, 2018 | 7.360 | 7.380 | 6.950 | 7.080 | 121,200 | -0.36(-4.84%) |
Aug 01, 2018 | 7.480 | 7.710 | 7.340 | 7.440 | 97,720 | -0.06(-0.80%) |
Jul 31, 2018 | 7.460 | 7.690 | 7.300 | 7.500 | 47,724 | +0.06(+0.81%) |
Jul 30, 2018 | 7.570 | 7.670 | 7.320 | 7.440 | 80,161 | -0.16(-2.11%) |
Jul 27, 2018 | 7.820 | 7.870 | 7.510 | 7.600 | 93,200 | -0.22(-2.81%) |
Jul 26, 2018 | 8.010 | 8.027 | 7.770 | 7.820 | 62,449 | -0.18(-2.25%) |
Jul 25, 2018 | 7.800 | 8.070 | 7.800 | 8.000 | 80,239 | +0.16(+2.04%) |
Jul 24, 2018 | 7.760 | 7.910 | 7.750 | 7.840 | 74,172 | +0.15(+1.95%) |
Jul 23, 2018 | 7.450 | 7.710 | 7.380 | 7.690 | 93,811 | +0.21(+2.81%) |
Jul 20, 2018 | 7.480 | 7.530 | 7.410 | 7.480 | 21,157 | -0.01(-0.13%) |
Jul 19, 2018 | 7.380 | 7.520 | 7.320 | 7.490 | 91,266 | +0.07(+0.94%) |
Jul 18, 2018 | 7.570 | 7.600 | 7.390 | 7.420 | 57,437 | -0.16(-2.11%) |
Jul 17, 2018 | 7.630 | 7.680 | 7.530 | 7.580 | 92,309 | -0.08(-1.04%) |
Jul 16, 2018 | 7.400 | 7.690 | 7.400 | 7.660 | 96,341 | +0.24(+3.23%) |
Jul 13, 2018 | 7.370 | 7.550 | 7.350 | 7.420 | 67,785 | +0.01(+0.13%) |
Jul 12, 2018 | 7.410 | 7.420 | 7.280 | 7.410 | 86,338 | +0.07(+0.95%) |
Jul 11, 2018 | 7.580 | 7.580 | 7.250 | 7.340 | 128,352 | -0.29(-3.80%) |
Jul 10, 2018 | 7.630 | 7.660 | 7.580 | 7.630 | 128,743 | -0.02(-0.26%) |
Jul 09, 2018 | 7.680 | 7.740 | 7.540 | 7.650 | 159,357 | +0.07(+0.92%) |
Jul 06, 2018 | 8.030 | 8.060 | 7.470 | 7.580 | 276,954 | -0.43(-5.37%) |
Jul 05, 2018 | 8.350 | 8.350 | 7.960 | 8.010 | 216,426 | -0.35(-4.19%) |
Jul 03, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 8.370 | 8.400 | 8.080 | 8.310 | 313,607 | -0.16(-1.89%) |
Jun 29, 2018 | 8.440 | 8.480 | 8.370 | 8.470 | 171,181 | +0.10(+1.19%) |
Jun 28, 2018 | 8.230 | 8.380 | 8.110 | 8.370 | 229,699 | +0.07(+0.84%) |
Jun 27, 2018 | 8.240 | 8.650 | 8.230 | 8.300 | 454,645 | +0.06(+0.73%) |
Jun 26, 2018 | 7.700 | 8.500 | 7.700 | 8.240 | 410,744 | +0.55(+7.15%) |
Jun 25, 2018 | 7.880 | 7.880 | 7.470 | 7.690 | 206,172 | -0.22(-2.78%) |
Jun 22, 2018 | 7.840 | 8.020 | 7.810 | 7.910 | 118,480 | +0.07(+0.89%) |
Jun 21, 2018 | 8.300 | 8.300 | 7.820 | 7.840 | 366,629 | -0.45(-5.43%) |
Jun 20, 2018 | 8.140 | 8.500 | 8.140 | 8.290 | 409,781 | +0.17(+2.09%) |
Jun 19, 2018 | 8.350 | 8.350 | 7.949 | 8.120 | 518,283 | -0.38(-4.47%) |
Jun 18, 2018 | 8.460 | 8.510 | 8.210 | 8.500 | 585,298 | -0.01(-0.12%) |
Jun 15, 2018 | 8.510 | 8.120 | 8.510 | 602,283 | +0.39(+4.80%) | |
Jun 14, 2018 | 7.820 | 8.180 | 7.730 | 8.120 | 313,267 | +0.29(+3.70%) |
Jun 13, 2018 | 7.720 | 7.930 | 7.470 | 7.830 | 307,649 | +0.14(+1.82%) |
Jun 12, 2018 | 7.660 | 7.800 | 7.620 | 7.690 | 379,757 | +0.03(+0.39%) |
Jun 11, 2018 | 7.800 | 7.800 | 7.460 | 7.660 | 460,555 | -0.18(-2.30%) |
Jun 08, 2018 | 7.170 | 7.860 | 7.100 | 7.840 | 791,064 | +0.65(+9.04%) |
Jun 07, 2018 | 7.050 | 7.340 | 6.890 | 7.190 | 365,692 | +0.09(+1.27%) |
Jun 06, 2018 | 6.700 | 7.155 | 6.600 | 7.100 | 386,014 | +0.38(+5.65%) |
Jun 05, 2018 | 6.620 | 6.850 | 6.550 | 6.720 | 332,585 | +0.13(+1.97%) |
Jun 04, 2018 | 6.750 | 6.820 | 6.500 | 6.590 | 237,319 | -0.11(-1.64%) |