Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.970 | 8.970 | 8.970 | 0 | +0.58(+6.91%) | |
Aug 30, 2018 | 7.890 | 8.450 | 7.780 | 8.390 | 2,742,456 | +0.82(+10.83%) |
Aug 29, 2018 | 7.630 | 7.660 | 7.460 | 7.570 | 461,314 | -0.02(-0.26%) |
Aug 28, 2018 | 7.620 | 7.750 | 7.560 | 7.590 | 454,643 | -0.01(-0.13%) |
Aug 27, 2018 | 7.590 | 7.640 | 7.490 | 7.600 | 634,812 | +0.00(+0.00%) |
Aug 24, 2018 | 7.660 | 7.660 | 7.490 | 7.600 | 580,000 | +0.00(+0.00%) |
Aug 23, 2018 | 7.550 | 7.620 | 7.410 | 7.600 | 908,836 | +0.12(+1.60%) |
Aug 22, 2018 | 7.150 | 7.550 | 7.050 | 7.480 | 1,150,992 | +0.37(+5.20%) |
Aug 21, 2018 | 6.810 | 7.200 | 6.810 | 7.110 | 1,008,178 | +0.33(+4.79%) |
Aug 20, 2018 | 6.570 | 6.970 | 6.570 | 6.785 | 1,093,860 | +0.23(+3.51%) |
Aug 17, 2018 | 6.710 | 6.930 | 6.490 | 6.555 | 5,626,500 | -0.95(-12.60%) |
Aug 16, 2018 | 7.460 | 7.680 | 7.420 | 7.500 | 739,619 | +0.07(+0.94%) |
Aug 15, 2018 | 7.840 | 7.850 | 7.420 | 7.430 | 741,028 | -0.39(-4.99%) |
Aug 14, 2018 | 7.800 | 7.890 | 7.670 | 7.820 | 479,064 | +0.15(+1.96%) |
Aug 13, 2018 | 7.730 | 7.740 | 7.420 | 7.670 | 669,030 | -0.06(-0.78%) |
Aug 10, 2018 | 7.880 | 8.080 | 7.655 | 7.730 | 748,600 | -0.11(-1.40%) |
Aug 09, 2018 | 7.660 | 7.920 | 7.620 | 7.840 | 965,305 | +0.22(+2.89%) |
Aug 08, 2018 | 7.260 | 7.770 | 7.260 | 7.620 | 1,962,074 | +0.39(+5.39%) |
Aug 07, 2018 | 6.510 | 7.250 | 6.420 | 7.230 | 1,543,734 | +0.45(+6.64%) |
Aug 06, 2018 | 6.850 | 6.910 | 6.760 | 6.780 | 349,207 | -0.09(-1.31%) |
Aug 03, 2018 | 6.940 | 6.945 | 6.740 | 6.870 | 355,800 | -0.07(-1.01%) |
Aug 02, 2018 | 6.900 | 7.010 | 6.823 | 6.940 | 315,957 | -0.02(-0.29%) |
Aug 01, 2018 | 6.840 | 7.010 | 6.770 | 6.960 | 350,841 | +0.09(+1.31%) |
Jul 31, 2018 | 6.620 | 6.900 | 6.490 | 6.870 | 468,447 | +0.23(+3.46%) |
Jul 30, 2018 | 6.900 | 6.900 | 6.475 | 6.640 | 630,245 | -0.14(-2.06%) |
Jul 27, 2018 | 6.920 | 6.920 | 6.595 | 6.780 | 536,600 | -0.14(-2.02%) |
Jul 26, 2018 | 6.900 | 7.020 | 6.880 | 6.920 | 343,090 | +0.05(+0.73%) |
Jul 25, 2018 | 6.730 | 6.990 | 6.730 | 6.870 | 396,624 | +0.16(+2.38%) |
Jul 24, 2018 | 6.720 | 7.150 | 6.680 | 6.710 | 978,978 | -0.01(-0.15%) |
Jul 23, 2018 | 6.650 | 6.750 | 6.580 | 6.720 | 545,047 | +0.12(+1.82%) |
Jul 20, 2018 | 6.630 | 6.630 | 6.320 | 6.600 | 1,048,628 | -0.03(-0.45%) |
Jul 19, 2018 | 6.680 | 6.750 | 6.590 | 6.630 | 263,819 | -0.04(-0.60%) |
Jul 18, 2018 | 6.740 | 6.770 | 6.600 | 6.670 | 285,847 | -0.10(-1.48%) |
Jul 17, 2018 | 6.670 | 6.840 | 6.590 | 6.770 | 251,680 | +0.06(+0.89%) |
Jul 16, 2018 | 6.710 | 6.809 | 6.500 | 6.710 | 421,723 | +0.00(+0.00%) |
Jul 13, 2018 | 6.780 | 6.920 | 6.645 | 6.710 | 284,091 | -0.09(-1.32%) |
Jul 12, 2018 | 6.680 | 6.840 | 6.570 | 6.800 | 455,627 | +0.14(+2.10%) |
Jul 11, 2018 | 6.600 | 6.720 | 6.510 | 6.660 | 334,306 | +0.03(+0.45%) |
Jul 10, 2018 | 6.710 | 6.760 | 6.430 | 6.630 | 572,934 | +0.00(+0.00%) |
Jul 09, 2018 | 6.410 | 6.650 | 6.260 | 6.630 | 591,859 | +0.34(+5.41%) |
Jul 06, 2018 | 6.160 | 6.300 | 6.020 | 6.290 | 549,819 | +0.17(+2.78%) |
Jul 05, 2018 | 6.270 | 6.290 | 6.075 | 6.120 | 420,177 | -0.11(-1.77%) |
Jul 03, 2018 | 6.230 | 6.230 | 6.230 | 0 | -0.24(-3.71%) | |
Jul 02, 2018 | 6.350 | 6.520 | 6.120 | 6.470 | 824,312 | +0.08(+1.25%) |
Jun 29, 2018 | 6.470 | 6.520 | 6.301 | 6.390 | 768,894 | -0.07(-1.08%) |
Jun 28, 2018 | 6.440 | 6.485 | 6.270 | 6.460 | 686,576 | +0.08(+1.25%) |
Jun 27, 2018 | 6.220 | 6.540 | 6.100 | 6.380 | 1,271,235 | +0.19(+3.07%) |
Jun 26, 2018 | 5.730 | 6.370 | 5.660 | 6.190 | 1,885,218 | +0.51(+8.98%) |
Jun 25, 2018 | 5.610 | 5.720 | 5.505 | 5.680 | 484,452 | +0.09(+1.61%) |
Jun 22, 2018 | 5.520 | 5.640 | 5.500 | 5.590 | 3,231,103 | +0.09(+1.64%) |
Jun 21, 2018 | 5.620 | 5.690 | 5.380 | 5.500 | 692,614 | -0.10(-1.79%) |
Jun 20, 2018 | 5.500 | 5.720 | 5.470 | 5.600 | 737,598 | +0.10(+1.82%) |
Jun 19, 2018 | 5.400 | 5.520 | 5.320 | 5.500 | 467,018 | +0.13(+2.42%) |
Jun 18, 2018 | 5.400 | 5.440 | 5.300 | 5.370 | 518,715 | -0.06(-1.10%) |
Jun 15, 2018 | 5.420 | 5.240 | 5.430 | 1,062,642 | +0.01(+0.18%) | |
Jun 14, 2018 | 5.350 | 5.520 | 5.270 | 5.420 | 374,033 | +0.09(+1.69%) |
Jun 13, 2018 | 5.340 | 5.500 | 5.260 | 5.330 | 556,004 | -0.06(-1.11%) |
Jun 12, 2018 | 5.370 | 5.660 | 5.290 | 5.390 | 919,716 | +0.09(+1.70%) |
Jun 11, 2018 | 5.410 | 5.531 | 5.160 | 5.300 | 707,119 | -0.12(-2.21%) |
Jun 08, 2018 | 5.550 | 5.570 | 5.310 | 5.420 | 545,881 | -0.12(-2.17%) |
Jun 07, 2018 | 5.480 | 5.650 | 5.460 | 5.540 | 562,591 | +0.09(+1.65%) |
Jun 06, 2018 | 5.300 | 5.490 | 5.240 | 5.450 | 827,681 | +0.19(+3.61%) |
Jun 05, 2018 | 5.200 | 5.292 | 5.135 | 5.260 | 583,119 | +0.04(+0.77%) |
Jun 04, 2018 | 5.110 | 5.320 | 5.040 | 5.220 | 393,825 | +0.11(+2.15%) |