Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.763 | 6.763 | 6.763 | 0 | +0.04(+0.67%) | |
Aug 30, 2018 | 6.226 | 6.719 | 6.226 | 6.719 | 204,708 | +0.54(+8.70%) |
Aug 29, 2018 | 6.495 | 6.584 | 6.092 | 6.181 | 135,276 | +0.00(+0.00%) |
Aug 28, 2018 | 6.316 | 6.450 | 6.092 | 6.181 | 89,986 | -0.09(-1.43%) |
Aug 27, 2018 | 6.002 | 6.271 | 6.002 | 6.271 | 69,293 | +0.31(+5.26%) |
Aug 24, 2018 | 6.047 | 6.271 | 5.823 | 5.957 | 179,499 | -0.09(-1.48%) |
Aug 23, 2018 | 6.136 | 6.136 | 5.957 | 6.047 | 41,212 | -0.11(-1.82%) |
Aug 22, 2018 | 6.047 | 6.181 | 5.912 | 6.159 | 57,281 | +0.11(+1.85%) |
Aug 21, 2018 | 5.912 | 6.136 | 5.912 | 6.047 | 50,589 | +0.18(+3.05%) |
Aug 20, 2018 | 6.002 | 6.047 | 5.868 | 5.868 | 51,214 | -0.13(-2.24%) |
Aug 17, 2018 | 5.823 | 6.092 | 5.778 | 6.002 | 28,130 | +0.13(+2.29%) |
Aug 16, 2018 | 5.644 | 6.047 | 5.375 | 5.868 | 84,135 | +0.27(+4.80%) |
Aug 15, 2018 | 5.912 | 5.912 | 5.509 | 5.599 | 69,520 | -0.31(-5.30%) |
Aug 14, 2018 | 6.047 | 6.092 | 5.868 | 5.912 | 39,331 | -0.18(-2.94%) |
Aug 13, 2018 | 6.136 | 6.181 | 6.047 | 6.092 | 69,264 | -0.04(-0.73%) |
Aug 10, 2018 | 6.092 | 6.316 | 5.912 | 6.136 | 90,531 | +0.04(+0.74%) |
Aug 09, 2018 | 6.271 | 6.405 | 6.092 | 6.092 | 53,174 | -0.22(-3.55%) |
Aug 08, 2018 | 6.495 | 6.495 | 6.136 | 6.316 | 97,112 | -0.18(-2.76%) |
Aug 07, 2018 | 6.674 | 6.674 | 6.450 | 6.495 | 95,617 | -0.09(-1.36%) |
Aug 06, 2018 | 6.495 | 6.629 | 6.450 | 6.584 | 96,157 | +0.13(+2.08%) |
Aug 03, 2018 | 6.047 | 6.584 | 5.733 | 6.450 | 153,266 | +0.45(+7.46%) |
Aug 02, 2018 | 5.554 | 6.047 | 5.465 | 6.002 | 97,550 | +0.40(+7.20%) |
Aug 01, 2018 | 5.733 | 5.823 | 5.465 | 5.599 | 173,787 | -0.18(-3.10%) |
Jul 31, 2018 | 6.092 | 6.204 | 5.688 | 5.778 | 147,271 | -0.31(-5.15%) |
Jul 30, 2018 | 6.136 | 6.271 | 5.868 | 6.092 | 124,620 | -0.02(-0.37%) |
Jul 27, 2018 | 6.629 | 6.629 | 6.002 | 6.114 | 152,485 | -0.47(-7.14%) |
Jul 26, 2018 | 6.584 | 6.669 | 6.360 | 6.584 | 156,720 | +0.04(+0.68%) |
Jul 25, 2018 | 6.540 | 6.584 | 6.181 | 6.540 | 208,191 | -0.04(-0.68%) |
Jul 24, 2018 | 6.495 | 6.808 | 6.271 | 6.584 | 1,596,144 | -1.39(-17.42%) |
Jul 23, 2018 | 8.918 | 8.918 | 7.928 | 7.973 | 148,742 | -1.52(-16.04%) |
Jul 20, 2018 | 9.720 | 9.764 | 9.496 | 9.496 | 3,919 | -0.18(-1.85%) |
Jul 19, 2018 | 9.496 | 9.899 | 9.496 | 9.675 | 11,083 | +0.22(+2.37%) |
Jul 18, 2018 | 9.361 | 9.541 | 9.182 | 9.451 | 8,012 | +0.09(+0.96%) |
Jul 17, 2018 | 9.496 | 9.541 | 9.093 | 9.361 | 27,010 | -0.09(-0.95%) |
Jul 16, 2018 | 10.17 | 10.17 | 9.272 | 9.451 | 42,642 | -0.63(-6.22%) |
Jul 13, 2018 | 9.764 | 10.19 | 9.764 | 10.08 | 2,679 | -0.31(-3.02%) |
Jul 12, 2018 | 10.57 | 10.57 | 10.35 | 10.39 | 2,081 | -0.04(-0.43%) |
Jul 11, 2018 | 10.66 | 10.75 | 10.35 | 10.44 | 4,412 | -0.18(-1.69%) |
Jul 10, 2018 | 10.48 | 10.75 | 10.48 | 10.62 | 7,528 | +0.18(+1.72%) |
Jul 09, 2018 | 10.53 | 10.53 | 10.39 | 10.44 | 5,112 | -0.13(-1.27%) |
Jul 06, 2018 | 10.26 | 10.75 | 10.26 | 10.57 | 9,191 | +0.36(+3.51%) |
Jul 05, 2018 | 10.08 | 10.30 | 9.966 | 10.21 | 11,873 | +0.13(+1.33%) |
Jul 03, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.58(+6.13%) | |
Jul 02, 2018 | 9.854 | 10.21 | 9.361 | 9.496 | 26,213 | -0.54(-5.36%) |
Jun 29, 2018 | 9.854 | 10.08 | 9.720 | 10.03 | 10,245 | -0.27(-2.61%) |
Jun 28, 2018 | 10.39 | 10.39 | 10.03 | 10.30 | 11,328 | -0.04(-0.43%) |
Jun 27, 2018 | 10.53 | 10.70 | 9.722 | 10.35 | 8,966 | -0.25(-2.32%) |
Jun 26, 2018 | 9.544 | 10.70 | 9.544 | 10.59 | 8,424 | +0.56(+5.56%) |
Jun 25, 2018 | 10.03 | 10.30 | 9.856 | 10.03 | 9,214 | -0.09(-0.88%) |
Jun 22, 2018 | 10.61 | 10.80 | 9.722 | 10.12 | 55,057 | -0.49(-4.62%) |
Jun 21, 2018 | 10.59 | 10.79 | 10.59 | 10.61 | 3,950 | -0.13(-1.24%) |
Jun 20, 2018 | 10.66 | 10.75 | 9.901 | 10.75 | 4,820 | +0.13(+1.26%) |
Jun 19, 2018 | 10.88 | 10.93 | 10.57 | 10.61 | 8,821 | -0.22(-2.06%) |
Jun 18, 2018 | 10.70 | 10.88 | 10.70 | 10.84 | 11,055 | +0.04(+0.41%) |
Jun 15, 2018 | 10.99 | 10.66 | 10.79 | 30,010 | +0.13(+1.26%) | |
Jun 14, 2018 | 10.61 | 10.66 | 10.57 | 10.66 | 8,354 | +0.16(+1.49%) |
Jun 13, 2018 | 9.945 | 10.61 | 9.945 | 10.50 | 11,992 | +0.02(+0.21%) |
Jun 12, 2018 | 10.21 | 10.66 | 10.21 | 10.48 | 5,721 | +0.13(+1.29%) |
Jun 11, 2018 | 10.26 | 10.61 | 9.901 | 10.35 | 8,548 | +0.13(+1.31%) |
Jun 08, 2018 | 10.44 | 10.48 | 10.08 | 10.21 | 12,639 | -0.22(-2.14%) |
Jun 07, 2018 | 10.48 | 10.53 | 10.44 | 10.44 | 5,921 | +0.09(+0.86%) |
Jun 06, 2018 | 10.30 | 10.48 | 9.767 | 10.35 | 10,256 | +0.04(+0.43%) |
Jun 05, 2018 | 9.722 | 10.44 | 9.544 | 10.30 | 6,014 | +0.13(+1.32%) |
Jun 04, 2018 | 10.35 | 10.35 | 10.17 | 10.17 | 7,627 | -0.04(-0.44%) |