Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.068 | 7.068 | 7.068 | 0 | +0.08(+1.15%) | |
Aug 30, 2018 | 7.068 | 7.149 | 6.948 | 6.988 | 115,374 | -0.08(-1.14%) |
Aug 29, 2018 | 7.189 | 7.229 | 7.028 | 7.068 | 177,812 | -0.14(-1.88%) |
Aug 28, 2018 | 7.125 | 7.401 | 7.125 | 7.204 | 325,387 | +0.08(+1.10%) |
Aug 27, 2018 | 7.125 | 7.243 | 7.086 | 7.125 | 178,252 | +0.00(+0.00%) |
Aug 24, 2018 | 6.928 | 7.164 | 6.905 | 7.125 | 128,541 | +0.24(+3.43%) |
Aug 23, 2018 | 6.810 | 6.968 | 6.810 | 6.889 | 122,822 | +0.04(+0.57%) |
Aug 22, 2018 | 6.849 | 6.928 | 6.748 | 6.849 | 81,972 | +0.00(+0.00%) |
Aug 21, 2018 | 6.810 | 7.007 | 6.731 | 6.849 | 169,695 | +0.04(+0.58%) |
Aug 20, 2018 | 6.653 | 6.810 | 6.574 | 6.810 | 84,948 | +0.20(+2.98%) |
Aug 17, 2018 | 6.574 | 6.692 | 6.495 | 6.613 | 172,743 | +0.08(+1.20%) |
Aug 16, 2018 | 6.495 | 6.574 | 6.397 | 6.535 | 122,203 | +0.04(+0.61%) |
Aug 15, 2018 | 6.574 | 6.653 | 6.495 | 6.495 | 155,614 | -0.08(-1.20%) |
Aug 14, 2018 | 6.692 | 6.731 | 6.538 | 6.574 | 142,545 | -0.12(-1.76%) |
Aug 13, 2018 | 6.653 | 6.771 | 6.535 | 6.692 | 128,100 | +0.00(+0.00%) |
Aug 10, 2018 | 6.928 | 7.007 | 6.633 | 6.692 | 160,804 | -0.24(-3.41%) |
Aug 09, 2018 | 6.968 | 7.086 | 6.790 | 6.928 | 265,245 | -0.08(-1.12%) |
Aug 08, 2018 | 7.007 | 7.066 | 6.810 | 7.007 | 311,666 | +0.04(+0.56%) |
Aug 07, 2018 | 7.125 | 7.164 | 6.692 | 6.968 | 259,701 | -0.12(-1.67%) |
Aug 06, 2018 | 6.810 | 7.086 | 6.771 | 7.086 | 392,694 | +0.35(+5.26%) |
Aug 03, 2018 | 6.968 | 7.086 | 6.338 | 6.731 | 765,280 | -0.24(-3.39%) |
Aug 02, 2018 | 6.849 | 7.046 | 6.771 | 6.968 | 192,318 | +0.08(+1.14%) |
Aug 01, 2018 | 6.731 | 6.889 | 6.574 | 6.889 | 245,973 | +0.16(+2.34%) |
Jul 31, 2018 | 7.243 | 7.322 | 6.692 | 6.731 | 409,857 | -0.55(-7.57%) |
Jul 30, 2018 | 7.125 | 7.322 | 7.086 | 7.282 | 129,627 | +0.16(+2.21%) |
Jul 27, 2018 | 7.361 | 7.361 | 7.086 | 7.125 | 48,647 | -0.20(-2.69%) |
Jul 26, 2018 | 7.361 | 7.519 | 7.361 | 7.322 | 70,963 | +0.00(+0.00%) |
Jul 25, 2018 | 7.282 | 7.361 | 7.164 | 7.322 | 135,799 | +0.04(+0.54%) |
Jul 24, 2018 | 7.204 | 7.361 | 7.086 | 7.282 | 172,858 | +0.12(+1.65%) |
Jul 23, 2018 | 7.204 | 7.204 | 7.086 | 7.164 | 139,214 | -0.04(-0.55%) |
Jul 20, 2018 | 7.282 | 7.086 | 7.204 | 70,149 | -0.08(-1.08%) | |
Jul 19, 2018 | 7.007 | 7.440 | 7.007 | 7.282 | 90,905 | +0.24(+3.35%) |
Jul 18, 2018 | 7.086 | 7.401 | 7.046 | 7.046 | 131,602 | -0.12(-1.65%) |
Jul 17, 2018 | 7.243 | 7.404 | 7.164 | 7.164 | 80,052 | -0.08(-1.09%) |
Jul 16, 2018 | 7.164 | 7.282 | 7.007 | 7.243 | 96,324 | +0.12(+1.66%) |
Jul 13, 2018 | 7.243 | 7.314 | 7.007 | 7.125 | 149,601 | -0.18(-2.43%) |
Jul 12, 2018 | 7.637 | 7.637 | 7.164 | 7.302 | 188,905 | -0.33(-4.38%) |
Jul 11, 2018 | 7.637 | 7.755 | 7.558 | 7.637 | 135,111 | +0.00(+0.00%) |
Jul 10, 2018 | 7.715 | 7.755 | 7.597 | 7.637 | 95,166 | -0.08(-1.02%) |
Jul 09, 2018 | 7.873 | 7.912 | 7.676 | 7.715 | 141,028 | -0.20(-2.49%) |
Jul 06, 2018 | 8.148 | 8.148 | 7.873 | 7.912 | 65,008 | -0.20(-2.43%) |
Jul 05, 2018 | 8.267 | 8.345 | 8.070 | 8.109 | 159,461 | -0.20(-2.37%) |
Jul 03, 2018 | 8.306 | 8.306 | 8.306 | 0 | +0.39(+4.98%) | |
Jul 02, 2018 | 7.676 | 7.952 | 7.676 | 7.912 | 113,869 | +0.24(+3.08%) |
Jun 29, 2018 | 7.912 | 7.637 | 7.676 | 171,768 | -0.04(-0.51%) | |
Jun 28, 2018 | 7.794 | 7.912 | 7.676 | 7.715 | 128,850 | -0.12(-1.51%) |
Jun 27, 2018 | 8.070 | 8.188 | 7.715 | 7.834 | 148,440 | -0.20(-2.45%) |
Jun 26, 2018 | 8.148 | 8.267 | 7.991 | 8.030 | 138,395 | -0.12(-1.45%) |
Jun 25, 2018 | 7.952 | 8.286 | 7.912 | 8.148 | 268,807 | +0.24(+2.99%) |
Jun 22, 2018 | 7.834 | 7.991 | 7.794 | 7.912 | 285,956 | +0.08(+1.01%) |
Jun 21, 2018 | 7.912 | 7.912 | 7.794 | 7.834 | 137,557 | -0.08(-1.00%) |
Jun 20, 2018 | 8.070 | 8.148 | 7.775 | 7.912 | 177,981 | -0.18(-2.19%) |
Jun 19, 2018 | 7.952 | 8.148 | 7.834 | 8.089 | 164,692 | +0.14(+1.73%) |
Jun 18, 2018 | 7.912 | 7.952 | 7.755 | 7.952 | 181,020 | -0.04(-0.49%) |
Jun 15, 2018 | 7.991 | 7.912 | 7.991 | 117,094 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.030 | 8.109 | 7.952 | 7.991 | 191,544 | +0.04(+0.50%) |
Jun 13, 2018 | 7.912 | 7.991 | 7.834 | 7.952 | 117,970 | +0.04(+0.50%) |
Jun 12, 2018 | 7.676 | 7.952 | 7.597 | 7.912 | 318,069 | +0.22(+2.81%) |
Jun 11, 2018 | 7.637 | 7.715 | 7.597 | 7.696 | 162,305 | +0.10(+1.30%) |
Jun 08, 2018 | 7.715 | 7.715 | 7.558 | 7.597 | 146,410 | -0.12(-1.53%) |
Jun 07, 2018 | 7.637 | 7.775 | 7.558 | 7.715 | 201,304 | +0.08(+1.03%) |
Jun 06, 2018 | 7.519 | 7.715 | 7.479 | 7.637 | 210,185 | +0.12(+1.57%) |
Jun 05, 2018 | 7.873 | 7.873 | 7.479 | 7.519 | 244,649 | -0.31(-4.02%) |
Jun 04, 2018 | 7.794 | 7.912 | 7.637 | 7.834 | 152,483 | +0.04(+0.51%) |