Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.583 | 6.583 | 6.583 | 0 | -0.00(-0.07%) | |
Aug 30, 2018 | 7.008 | 7.047 | 6.500 | 6.588 | 544,923 | -0.44(-6.31%) |
Aug 29, 2018 | 6.979 | 7.047 | 6.923 | 7.032 | 310,757 | +0.06(+0.84%) |
Aug 28, 2018 | 7.037 | 7.052 | 6.954 | 6.974 | 245,411 | -0.07(-1.04%) |
Aug 27, 2018 | 7.037 | 7.198 | 6.932 | 7.047 | 220,363 | +0.05(+0.70%) |
Aug 24, 2018 | 6.959 | 7.164 | 6.935 | 6.998 | 356,339 | +0.04(+0.56%) |
Aug 23, 2018 | 7.145 | 7.257 | 6.954 | 6.959 | 183,270 | -0.18(-2.46%) |
Aug 22, 2018 | 6.930 | 7.198 | 6.866 | 7.135 | 271,881 | +0.20(+2.96%) |
Aug 21, 2018 | 6.920 | 7.115 | 6.793 | 6.930 | 213,172 | +0.02(+0.28%) |
Aug 20, 2018 | 6.735 | 6.940 | 6.637 | 6.910 | 297,528 | +0.20(+2.91%) |
Aug 17, 2018 | 6.759 | 6.915 | 6.642 | 6.715 | 251,220 | -0.04(-0.65%) |
Aug 16, 2018 | 6.539 | 6.803 | 6.539 | 6.759 | 229,489 | +0.26(+3.98%) |
Aug 15, 2018 | 6.676 | 6.793 | 6.437 | 6.500 | 380,125 | -0.35(-5.13%) |
Aug 14, 2018 | 6.539 | 6.925 | 6.422 | 6.852 | 528,806 | +0.28(+4.23%) |
Aug 13, 2018 | 6.525 | 6.613 | 6.427 | 6.574 | 146,078 | +0.04(+0.60%) |
Aug 10, 2018 | 6.754 | 6.803 | 6.466 | 6.535 | 256,548 | -0.19(-2.83%) |
Aug 09, 2018 | 6.979 | 6.979 | 6.710 | 6.725 | 238,503 | -0.24(-3.43%) |
Aug 08, 2018 | 6.954 | 7.052 | 6.862 | 6.964 | 285,983 | +0.03(+0.42%) |
Aug 07, 2018 | 6.774 | 7.023 | 6.774 | 6.935 | 235,579 | +0.16(+2.38%) |
Aug 06, 2018 | 6.730 | 6.866 | 6.583 | 6.774 | 301,583 | +0.00(+0.07%) |
Aug 03, 2018 | 7.101 | 7.125 | 6.666 | 6.769 | 270,687 | -0.31(-4.41%) |
Aug 02, 2018 | 6.613 | 7.106 | 6.447 | 7.081 | 703,347 | +0.47(+7.16%) |
Aug 01, 2018 | 6.661 | 7.023 | 6.535 | 6.608 | 746,372 | -0.05(-0.73%) |
Jul 31, 2018 | 6.632 | 6.786 | 6.393 | 6.657 | 495,238 | +0.36(+5.65%) |
Jul 30, 2018 | 6.949 | 7.032 | 6.188 | 6.300 | 1,393,364 | -0.99(-13.59%) |
Jul 27, 2018 | 7.281 | 7.398 | 7.223 | 7.291 | 548,750 | -0.02(-0.33%) |
Jul 26, 2018 | 7.467 | 7.550 | 7.296 | 7.315 | 220,469 | -0.15(-2.03%) |
Jul 25, 2018 | 7.564 | 7.398 | 7.467 | 158,625 | +0.07(+0.92%) | |
Jul 24, 2018 | 7.481 | 7.545 | 7.389 | 7.398 | 244,058 | +0.00(+0.00%) |
Jul 23, 2018 | 7.398 | 7.452 | 7.345 | 7.398 | 150,818 | +0.00(+0.07%) |
Jul 20, 2018 | 7.418 | 7.447 | 7.364 | 7.393 | 178,001 | -0.02(-0.26%) |
Jul 19, 2018 | 7.569 | 7.608 | 7.389 | 7.413 | 266,162 | -0.22(-2.88%) |
Jul 18, 2018 | 7.657 | 7.677 | 7.550 | 7.633 | 119,491 | -0.03(-0.38%) |
Jul 17, 2018 | 7.584 | 7.681 | 7.550 | 7.662 | 207,312 | +0.06(+0.77%) |
Jul 16, 2018 | 7.672 | 7.691 | 7.525 | 7.603 | 218,039 | -0.08(-1.02%) |
Jul 13, 2018 | 7.662 | 7.696 | 7.520 | 7.681 | 803,075 | +0.03(+0.38%) |
Jul 12, 2018 | 7.789 | 7.789 | 7.598 | 7.652 | 364,777 | -0.08(-1.01%) |
Jul 11, 2018 | 7.838 | 7.872 | 7.667 | 7.730 | 207,183 | -0.14(-1.74%) |
Jul 10, 2018 | 7.950 | 8.003 | 7.794 | 7.867 | 344,680 | -0.10(-1.29%) |
Jul 09, 2018 | 8.013 | 8.038 | 7.857 | 7.969 | 182,237 | +0.03(+0.43%) |
Jul 06, 2018 | 7.774 | 7.989 | 7.759 | 7.935 | 136,540 | +0.16(+2.01%) |
Jul 05, 2018 | 8.062 | 8.101 | 7.740 | 7.779 | 287,862 | -0.27(-3.34%) |
Jul 03, 2018 | 8.047 | 8.047 | 8.047 | 0 | -0.22(-2.66%) | |
Jul 02, 2018 | 8.038 | 8.293 | 8.033 | 8.267 | 220,836 | +0.13(+1.62%) |
Jun 29, 2018 | 8.023 | 8.135 | 7.862 | 8.135 | 272,863 | +0.09(+1.15%) |
Jun 28, 2018 | 7.711 | 8.077 | 7.652 | 8.043 | 319,027 | +0.32(+4.17%) |
Jun 27, 2018 | 8.033 | 8.086 | 7.711 | 7.720 | 815,790 | -0.27(-3.36%) |
Jun 26, 2018 | 8.043 | 8.099 | 7.974 | 7.989 | 776,912 | -0.05(-0.67%) |
Jun 25, 2018 | 8.213 | 8.213 | 7.974 | 8.043 | 387,279 | -0.18(-2.20%) |
Jun 22, 2018 | 8.311 | 8.467 | 8.135 | 8.223 | 575,868 | -0.05(-0.65%) |
Jun 21, 2018 | 8.540 | 8.626 | 8.245 | 8.277 | 537,482 | -0.25(-2.92%) |
Jun 20, 2018 | 8.496 | 8.692 | 8.428 | 8.526 | 453,213 | +0.04(+0.52%) |
Jun 19, 2018 | 8.667 | 8.773 | 8.374 | 8.482 | 668,547 | -0.30(-3.39%) |
Jun 18, 2018 | 8.814 | 8.843 | 8.579 | 8.779 | 433,326 | -0.10(-1.10%) |
Jun 15, 2018 | 8.916 | 8.794 | 8.877 | 916,625 | +0.08(+0.94%) | |
Jun 14, 2018 | 8.653 | 8.814 | 8.484 | 8.794 | 374,636 | +0.17(+1.98%) |
Jun 13, 2018 | 8.648 | 8.682 | 8.452 | 8.623 | 366,876 | -0.07(-0.79%) |
Jun 12, 2018 | 8.443 | 8.838 | 8.389 | 8.692 | 669,010 | +0.31(+3.67%) |
Jun 11, 2018 | 8.531 | 8.662 | 8.330 | 8.384 | 570,801 | -0.14(-1.60%) |
Jun 08, 2018 | 8.911 | 8.955 | 8.457 | 8.521 | 599,704 | -0.45(-5.01%) |
Jun 07, 2018 | 9.233 | 9.331 | 8.901 | 8.970 | 250,325 | -0.23(-2.49%) |
Jun 06, 2018 | 9.433 | 9.089 | 9.199 | 582,952 | -0.16(-1.67%) | |
Jun 05, 2018 | 9.131 | 9.468 | 9.102 | 9.355 | 572,739 | +0.22(+2.46%) |
Jun 04, 2018 | 9.019 | 9.233 | 8.955 | 9.131 | 866,014 | +0.14(+1.57%) |