Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.075 | 8.075 | 8.075 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.104 | 8.157 | 8.071 | 8.146 | 44,547 | +0.07(+0.81%) |
Aug 29, 2018 | 8.027 | 8.098 | 8.015 | 8.080 | 32,354 | +0.07(+0.89%) |
Aug 28, 2018 | 8.004 | 8.021 | 7.927 | 8.009 | 106,522 | +0.02(+0.30%) |
Aug 27, 2018 | 8.033 | 8.075 | 7.974 | 7.986 | 84,107 | -0.04(-0.52%) |
Aug 24, 2018 | 8.080 | 8.092 | 8.009 | 8.027 | 43,920 | -0.08(-0.95%) |
Aug 23, 2018 | 8.146 | 8.146 | 8.098 | 8.104 | 46,457 | -0.04(-0.44%) |
Aug 22, 2018 | 8.140 | 8.187 | 8.116 | 8.140 | 108,054 | +0.00(+0.00%) |
Aug 21, 2018 | 8.086 | 8.168 | 8.079 | 8.140 | 81,977 | +0.08(+1.03%) |
Aug 20, 2018 | 7.986 | 8.069 | 7.986 | 8.057 | 88,668 | +0.07(+0.81%) |
Aug 17, 2018 | 7.980 | 8.039 | 7.950 | 7.992 | 46,623 | -0.01(-0.07%) |
Aug 16, 2018 | 7.933 | 8.009 | 7.903 | 7.998 | 59,630 | +0.08(+1.05%) |
Aug 15, 2018 | 7.938 | 8.004 | 7.915 | 7.915 | 55,757 | -0.04(-0.45%) |
Aug 14, 2018 | 7.891 | 8.004 | 7.838 | 7.950 | 111,519 | +0.08(+0.98%) |
Aug 13, 2018 | 7.862 | 7.891 | 7.840 | 7.873 | 82,206 | +0.01(+0.15%) |
Aug 10, 2018 | 7.839 | 7.885 | 7.815 | 7.862 | 83,258 | +0.02(+0.22%) |
Aug 09, 2018 | 7.839 | 7.862 | 7.804 | 7.844 | 58,567 | +0.01(+0.15%) |
Aug 08, 2018 | 7.758 | 7.856 | 7.747 | 7.833 | 48,820 | +0.06(+0.74%) |
Aug 07, 2018 | 7.815 | 7.815 | 7.734 | 7.775 | 124,889 | -0.02(-0.30%) |
Aug 06, 2018 | 7.815 | 7.833 | 7.786 | 7.798 | 76,046 | -0.02(-0.30%) |
Aug 03, 2018 | 7.815 | 7.833 | 7.792 | 7.821 | 117,632 | +0.02(+0.22%) |
Aug 02, 2018 | 7.705 | 7.827 | 7.705 | 7.804 | 143,308 | +0.07(+0.90%) |
Aug 01, 2018 | 7.758 | 7.769 | 7.671 | 7.734 | 57,688 | -0.01(-0.07%) |
Jul 31, 2018 | 7.705 | 7.769 | 7.688 | 7.740 | 89,245 | +0.03(+0.45%) |
Jul 30, 2018 | 7.682 | 7.758 | 7.682 | 7.705 | 105,938 | +0.03(+0.38%) |
Jul 27, 2018 | 7.682 | 7.723 | 7.653 | 7.676 | 96,386 | -0.04(-0.53%) |
Jul 26, 2018 | 7.676 | 7.729 | 7.676 | 7.717 | 38,637 | +0.03(+0.45%) |
Jul 25, 2018 | 7.723 | 7.729 | 7.653 | 7.682 | 32,282 | -0.03(-0.45%) |
Jul 24, 2018 | 7.729 | 7.729 | 7.705 | 7.717 | 38,884 | -0.01(-0.07%) |
Jul 23, 2018 | 7.688 | 7.752 | 7.688 | 7.723 | 37,284 | +0.01(+0.15%) |
Jul 20, 2018 | 7.711 | 7.752 | 7.671 | 7.711 | 32,610 | -0.02(-0.22%) |
Jul 19, 2018 | 7.671 | 7.746 | 7.671 | 7.729 | 94,389 | +0.06(+0.75%) |
Jul 18, 2018 | 7.665 | 7.688 | 7.642 | 7.671 | 94,101 | -0.01(-0.08%) |
Jul 17, 2018 | 7.705 | 7.734 | 7.671 | 7.676 | 192,702 | -0.06(-0.75%) |
Jul 16, 2018 | 7.665 | 7.844 | 7.653 | 7.734 | 220,621 | +0.09(+1.21%) |
Jul 13, 2018 | 7.590 | 7.648 | 7.590 | 7.642 | 156,211 | +0.06(+0.76%) |
Jul 12, 2018 | 7.636 | 7.642 | 7.578 | 7.584 | 41,468 | -0.05(-0.61%) |
Jul 11, 2018 | 7.590 | 7.659 | 7.590 | 7.630 | 24,217 | +0.03(+0.38%) |
Jul 10, 2018 | 7.642 | 7.666 | 7.601 | 7.601 | 32,652 | -0.03(-0.38%) |
Jul 09, 2018 | 7.665 | 7.694 | 7.630 | 7.630 | 28,941 | -0.02(-0.23%) |
Jul 06, 2018 | 7.642 | 7.671 | 7.636 | 7.648 | 43,610 | +0.02(+0.23%) |
Jul 05, 2018 | 7.676 | 7.676 | 7.619 | 7.630 | 51,186 | -0.01(-0.08%) |
Jul 03, 2018 | 7.636 | 7.636 | 7.636 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.543 | 7.590 | 7.543 | 7.572 | 35,497 | +0.00(+0.00%) |
Jun 29, 2018 | 7.648 | 7.648 | 7.561 | 7.572 | 60,600 | -0.07(-0.91%) |
Jun 28, 2018 | 7.619 | 7.688 | 7.619 | 7.642 | 62,640 | +0.01(+0.15%) |
Jun 27, 2018 | 7.642 | 7.648 | 7.601 | 7.630 | 94,417 | -0.03(-0.38%) |
Jun 26, 2018 | 7.613 | 7.711 | 7.610 | 7.659 | 132,118 | +0.03(+0.46%) |
Jun 25, 2018 | 7.572 | 7.624 | 7.566 | 7.624 | 53,017 | +0.00(+0.00%) |
Jun 22, 2018 | 7.636 | 7.653 | 7.619 | 7.624 | 249,311 | +0.02(+0.23%) |
Jun 21, 2018 | 7.584 | 7.630 | 7.538 | 7.607 | 80,100 | +0.03(+0.46%) |
Jun 20, 2018 | 7.514 | 7.572 | 7.514 | 7.572 | 110,137 | +0.06(+0.77%) |
Jun 19, 2018 | 7.532 | 7.555 | 7.514 | 7.514 | 92,151 | -0.01(-0.15%) |
Jun 18, 2018 | 7.422 | 7.543 | 7.422 | 7.526 | 60,272 | +0.10(+1.40%) |
Jun 15, 2018 | 7.462 | 7.422 | 7.422 | 121,220 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.439 | 7.474 | 7.439 | 7.462 | 58,144 | +0.03(+0.47%) |
Jun 13, 2018 | 7.503 | 7.514 | 7.416 | 7.428 | 100,305 | -0.08(-1.08%) |
Jun 12, 2018 | 7.555 | 7.555 | 7.497 | 7.509 | 79,869 | -0.04(-0.54%) |
Jun 11, 2018 | 7.549 | 7.566 | 7.526 | 7.549 | 53,594 | -0.01(-0.08%) |
Jun 08, 2018 | 7.514 | 7.566 | 7.514 | 7.555 | 46,790 | +0.04(+0.54%) |
Jun 07, 2018 | 7.526 | 7.566 | 7.509 | 7.514 | 152,176 | -0.01(-0.08%) |
Jun 06, 2018 | 7.507 | 7.520 | 125,150 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.636 | 7.636 | 7.595 | 7.601 | 53,862 | -0.03(-0.45%) |
Jun 04, 2018 | 7.682 | 7.682 | 7.619 | 7.636 | 53,394 | +0.01(+0.08%) |