Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.994 | 8.994 | 8.994 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.736 | 8.788 | 8.603 | 8.677 | 38,810 | -0.05(-0.59%) |
Aug 29, 2018 | 8.795 | 8.810 | 8.699 | 8.729 | 29,019 | -0.03(-0.34%) |
Aug 28, 2018 | 8.773 | 8.847 | 8.626 | 8.758 | 104,919 | +0.02(+0.25%) |
Aug 27, 2018 | 8.847 | 8.876 | 8.662 | 8.736 | 67,718 | -0.04(-0.42%) |
Aug 24, 2018 | 8.773 | 8.832 | 8.640 | 8.773 | 89,524 | +0.01(+0.08%) |
Aug 23, 2018 | 8.743 | 8.847 | 8.707 | 8.766 | 70,077 | -0.01(-0.08%) |
Aug 22, 2018 | 8.832 | 8.847 | 8.619 | 8.773 | 92,963 | -0.01(-0.08%) |
Aug 21, 2018 | 8.788 | 8.847 | 8.640 | 8.780 | 73,423 | -0.05(-0.58%) |
Aug 20, 2018 | 9.031 | 9.046 | 8.404 | 8.832 | 85,462 | -0.12(-1.32%) |
Aug 17, 2018 | 9.083 | 9.215 | 8.751 | 8.950 | 159,924 | -0.16(-1.74%) |
Aug 16, 2018 | 8.494 | 9.247 | 8.443 | 9.108 | 135,131 | +0.69(+8.17%) |
Aug 15, 2018 | 8.201 | 8.486 | 8.201 | 8.421 | 34,367 | +0.22(+2.68%) |
Aug 14, 2018 | 8.048 | 8.304 | 8.048 | 8.201 | 80,105 | +0.18(+2.19%) |
Aug 13, 2018 | 7.740 | 8.044 | 7.726 | 8.026 | 85,679 | +0.24(+3.10%) |
Aug 10, 2018 | 7.660 | 7.850 | 7.660 | 7.784 | 44,559 | +0.07(+0.95%) |
Aug 09, 2018 | 7.682 | 7.718 | 7.631 | 7.711 | 58,038 | +0.07(+0.96%) |
Aug 08, 2018 | 7.696 | 7.696 | 7.594 | 7.638 | 26,457 | -0.11(-1.42%) |
Aug 07, 2018 | 7.748 | 7.748 | 7.667 | 7.748 | 15,006 | +0.01(+0.09%) |
Aug 06, 2018 | 7.718 | 7.755 | 7.682 | 7.740 | 38,780 | +0.05(+0.67%) |
Aug 03, 2018 | 7.755 | 7.770 | 7.631 | 7.689 | 27,200 | -0.03(-0.38%) |
Aug 02, 2018 | 7.696 | 7.792 | 7.649 | 7.718 | 83,124 | +0.01(+0.19%) |
Aug 01, 2018 | 7.770 | 7.850 | 7.653 | 7.704 | 35,449 | -0.08(-1.03%) |
Jul 31, 2018 | 7.550 | 7.843 | 7.550 | 7.784 | 144,755 | +0.25(+3.30%) |
Jul 30, 2018 | 7.462 | 7.572 | 7.290 | 7.535 | 74,115 | +0.04(+0.59%) |
Jul 27, 2018 | 7.565 | 7.565 | 7.455 | 7.492 | 31,711 | -0.04(-0.49%) |
Jul 26, 2018 | 7.543 | 7.638 | 7.492 | 7.528 | 38,730 | +0.03(+0.39%) |
Jul 25, 2018 | 7.499 | 7.609 | 7.499 | 7.499 | 146,368 | -0.01(-0.10%) |
Jul 24, 2018 | 7.557 | 7.653 | 7.499 | 7.506 | 163,044 | -0.04(-0.58%) |
Jul 23, 2018 | 7.323 | 7.609 | 7.323 | 7.550 | 160,719 | +0.18(+2.48%) |
Jul 20, 2018 | 7.514 | 7.572 | 7.267 | 7.367 | 139,520 | -0.13(-1.76%) |
Jul 19, 2018 | 7.309 | 7.524 | 7.309 | 7.499 | 132,141 | +0.18(+2.40%) |
Jul 18, 2018 | 7.301 | 7.345 | 7.272 | 7.323 | 168,570 | +0.01(+0.20%) |
Jul 17, 2018 | 7.353 | 7.360 | 7.279 | 7.309 | 89,212 | -0.01(-0.20%) |
Jul 16, 2018 | 7.236 | 7.345 | 7.192 | 7.323 | 400,343 | +0.10(+1.32%) |
Jul 13, 2018 | 7.097 | 7.309 | 6.936 | 7.228 | 50,123 | -0.04(-0.50%) |
Jul 12, 2018 | 7.272 | 7.320 | 7.229 | 7.265 | 70,485 | +0.03(+0.40%) |
Jul 11, 2018 | 7.301 | 7.338 | 7.170 | 7.236 | 48,407 | -0.07(-0.90%) |
Jul 10, 2018 | 6.870 | 7.375 | 6.870 | 7.301 | 129,252 | +0.44(+6.40%) |
Jul 09, 2018 | 6.628 | 6.906 | 6.490 | 6.862 | 59,192 | +0.23(+3.42%) |
Jul 06, 2018 | 6.497 | 6.658 | 6.489 | 6.636 | 31,716 | +0.15(+2.37%) |
Jul 05, 2018 | 6.394 | 6.548 | 6.394 | 6.482 | 79,778 | +0.12(+1.84%) |
Jul 03, 2018 | 6.365 | 6.365 | 6.365 | 0 | +0.12(+1.99%) | |
Jul 02, 2018 | 6.226 | 6.328 | 6.211 | 6.241 | 20,818 | -0.01(-0.12%) |
Jun 29, 2018 | 6.306 | 6.394 | 6.241 | 6.248 | 23,307 | -0.09(-1.39%) |
Jun 28, 2018 | 6.219 | 6.358 | 6.219 | 6.336 | 18,264 | +0.07(+1.05%) |
Jun 27, 2018 | 6.299 | 6.358 | 6.241 | 6.270 | 24,982 | +0.00(+0.00%) |
Jun 26, 2018 | 6.394 | 6.402 | 6.233 | 6.270 | 53,039 | -0.07(-1.15%) |
Jun 25, 2018 | 6.358 | 6.548 | 6.299 | 6.343 | 42,244 | +0.01(+0.23%) |
Jun 22, 2018 | 6.233 | 6.475 | 6.233 | 6.328 | 439,483 | +0.07(+1.17%) |
Jun 21, 2018 | 6.277 | 6.299 | 6.197 | 6.255 | 113,961 | -0.02(-0.35%) |
Jun 20, 2018 | 6.745 | 6.789 | 6.197 | 6.277 | 80,924 | -0.43(-6.43%) |
Jun 19, 2018 | 6.877 | 6.921 | 6.672 | 6.709 | 41,060 | -0.17(-2.45%) |
Jun 18, 2018 | 6.921 | 6.979 | 6.833 | 6.877 | 46,227 | -0.10(-1.36%) |
Jun 15, 2018 | 7.265 | 6.925 | 6.972 | 63,045 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.140 | 7.418 | 7.126 | 7.265 | 121,895 | +0.20(+2.80%) |
Jun 13, 2018 | 7.316 | 7.375 | 6.975 | 7.067 | 114,707 | -0.28(-3.78%) |
Jun 12, 2018 | 7.206 | 7.353 | 7.170 | 7.345 | 56,794 | +0.13(+1.83%) |
Jun 11, 2018 | 6.914 | 7.316 | 6.914 | 7.214 | 147,658 | +0.32(+4.67%) |
Jun 08, 2018 | 6.701 | 6.958 | 6.701 | 6.892 | 28,216 | +0.23(+3.40%) |
Jun 07, 2018 | 6.453 | 6.767 | 6.439 | 6.665 | 25,184 | +0.25(+3.88%) |
Jun 06, 2018 | 6.438 | 6.343 | 6.416 | 25,508 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.519 | 6.519 | 6.306 | 6.358 | 27,829 | -0.13(-2.03%) |
Jun 04, 2018 | 6.511 | 6.584 | 6.453 | 6.489 | 28,406 | -0.05(-0.78%) |