Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.742 | 8.793 | 8.609 | 8.683 | 38,784 | -0.05(-0.59%) |
Aug 29, 2018 | 8.801 | 8.816 | 8.705 | 8.734 | 29,000 | -0.03(-0.34%) |
Aug 28, 2018 | 8.779 | 8.853 | 8.631 | 8.764 | 104,850 | +0.02(+0.25%) |
Aug 27, 2018 | 8.853 | 8.882 | 8.668 | 8.742 | 67,674 | -0.04(-0.42%) |
Aug 24, 2018 | 8.779 | 8.838 | 8.646 | 8.779 | 89,466 | +0.01(+0.08%) |
Aug 23, 2018 | 8.749 | 8.853 | 8.712 | 8.771 | 70,031 | -0.01(-0.08%) |
Aug 22, 2018 | 8.838 | 8.853 | 8.625 | 8.779 | 92,902 | -0.01(-0.08%) |
Aug 21, 2018 | 8.793 | 8.853 | 8.646 | 8.786 | 73,375 | -0.05(-0.58%) |
Aug 20, 2018 | 9.037 | 9.052 | 8.410 | 8.838 | 85,406 | -0.12(-1.32%) |
Aug 17, 2018 | 9.089 | 9.221 | 8.757 | 8.956 | 159,819 | -0.16(-1.74%) |
Aug 16, 2018 | 8.499 | 9.253 | 8.449 | 9.114 | 135,042 | +0.69(+8.17%) |
Aug 15, 2018 | 8.207 | 8.492 | 8.207 | 8.426 | 34,344 | +0.22(+2.68%) |
Aug 14, 2018 | 8.053 | 8.309 | 8.053 | 8.207 | 80,052 | +0.18(+2.19%) |
Aug 13, 2018 | 7.745 | 8.049 | 7.731 | 8.031 | 85,623 | +0.24(+3.10%) |
Aug 10, 2018 | 7.665 | 7.855 | 7.665 | 7.789 | 44,530 | +0.07(+0.95%) |
Aug 09, 2018 | 7.687 | 7.723 | 7.636 | 7.716 | 58,000 | +0.07(+0.96%) |
Aug 08, 2018 | 7.701 | 7.701 | 7.599 | 7.643 | 26,439 | -0.11(-1.42%) |
Aug 07, 2018 | 7.753 | 7.753 | 7.672 | 7.753 | 14,996 | +0.01(+0.09%) |
Aug 06, 2018 | 7.723 | 7.760 | 7.687 | 7.745 | 38,755 | +0.05(+0.67%) |
Aug 03, 2018 | 7.760 | 7.775 | 7.636 | 7.694 | 27,182 | -0.03(-0.38%) |
Aug 02, 2018 | 7.701 | 7.797 | 7.654 | 7.723 | 83,070 | +0.01(+0.19%) |
Aug 01, 2018 | 7.775 | 7.855 | 7.658 | 7.709 | 35,426 | -0.08(-1.03%) |
Jul 31, 2018 | 7.555 | 7.848 | 7.555 | 7.789 | 144,660 | +0.25(+3.30%) |
Jul 30, 2018 | 7.467 | 7.577 | 7.295 | 7.540 | 74,067 | +0.04(+0.59%) |
Jul 27, 2018 | 7.570 | 7.570 | 7.460 | 7.497 | 31,690 | -0.04(-0.49%) |
Jul 26, 2018 | 7.548 | 7.643 | 7.497 | 7.533 | 38,704 | +0.03(+0.39%) |
Jul 25, 2018 | 7.504 | 7.614 | 7.504 | 7.504 | 146,272 | -0.01(-0.10%) |
Jul 24, 2018 | 7.562 | 7.658 | 7.504 | 7.511 | 162,937 | -0.04(-0.58%) |
Jul 23, 2018 | 7.328 | 7.614 | 7.328 | 7.555 | 160,613 | +0.18(+2.48%) |
Jul 20, 2018 | 7.518 | 7.577 | 7.271 | 7.372 | 139,428 | -0.13(-1.76%) |
Jul 19, 2018 | 7.313 | 7.529 | 7.313 | 7.504 | 132,055 | +0.18(+2.40%) |
Jul 18, 2018 | 7.306 | 7.350 | 7.277 | 7.328 | 168,459 | +0.01(+0.20%) |
Jul 17, 2018 | 7.357 | 7.365 | 7.284 | 7.313 | 89,154 | -0.01(-0.20%) |
Jul 16, 2018 | 7.240 | 7.350 | 7.196 | 7.328 | 400,080 | +0.10(+1.32%) |
Jul 13, 2018 | 7.101 | 7.313 | 6.940 | 7.233 | 50,090 | -0.04(-0.50%) |
Jul 12, 2018 | 7.277 | 7.324 | 7.234 | 7.270 | 70,439 | +0.03(+0.40%) |
Jul 11, 2018 | 7.306 | 7.343 | 7.174 | 7.240 | 48,375 | -0.07(-0.90%) |
Jul 10, 2018 | 6.874 | 7.379 | 6.874 | 7.306 | 129,167 | +0.44(+6.40%) |
Jul 09, 2018 | 6.633 | 6.911 | 6.494 | 6.867 | 59,153 | +0.23(+3.42%) |
Jul 06, 2018 | 6.501 | 6.662 | 6.494 | 6.640 | 31,695 | +0.15(+2.37%) |
Jul 05, 2018 | 6.398 | 6.552 | 6.398 | 6.486 | 79,726 | +0.12(+1.84%) |
Jul 03, 2018 | 6.369 | 6.369 | 6.369 | 0 | +0.12(+1.99%) | |
Jul 02, 2018 | 6.230 | 6.332 | 6.215 | 6.245 | 20,805 | -0.01(-0.12%) |
Jun 29, 2018 | 6.311 | 6.398 | 6.245 | 6.252 | 23,292 | -0.09(-1.39%) |
Jun 28, 2018 | 6.223 | 6.362 | 6.223 | 6.340 | 18,252 | +0.07(+1.05%) |
Jun 27, 2018 | 6.303 | 6.362 | 6.245 | 6.274 | 24,965 | +0.00(+0.00%) |
Jun 26, 2018 | 6.398 | 6.406 | 6.237 | 6.274 | 53,005 | -0.07(-1.15%) |
Jun 25, 2018 | 6.362 | 6.552 | 6.303 | 6.347 | 42,216 | +0.01(+0.23%) |
Jun 22, 2018 | 6.237 | 6.479 | 6.237 | 6.332 | 439,195 | +0.07(+1.17%) |
Jun 21, 2018 | 6.281 | 6.303 | 6.201 | 6.259 | 113,886 | -0.02(-0.35%) |
Jun 20, 2018 | 6.750 | 6.794 | 6.201 | 6.281 | 80,870 | -0.43(-6.43%) |
Jun 19, 2018 | 6.882 | 6.925 | 6.677 | 6.713 | 41,033 | -0.17(-2.45%) |
Jun 18, 2018 | 6.925 | 6.984 | 6.838 | 6.882 | 46,197 | -0.10(-1.36%) |
Jun 15, 2018 | 7.270 | 6.929 | 6.977 | 63,004 | -0.29(-4.03%) | |
Jun 14, 2018 | 7.145 | 7.423 | 7.130 | 7.270 | 121,815 | +0.20(+2.80%) |
Jun 13, 2018 | 7.321 | 7.379 | 6.980 | 7.072 | 114,632 | -0.28(-3.78%) |
Jun 12, 2018 | 7.211 | 7.357 | 7.174 | 7.350 | 56,757 | +0.13(+1.83%) |
Jun 11, 2018 | 6.918 | 7.321 | 6.918 | 7.218 | 147,561 | +0.32(+4.67%) |
Jun 08, 2018 | 6.706 | 6.962 | 6.706 | 6.896 | 28,197 | +0.23(+3.40%) |
Jun 07, 2018 | 6.457 | 6.772 | 6.443 | 6.669 | 25,168 | +0.25(+3.88%) |
Jun 06, 2018 | 6.442 | 6.347 | 6.420 | 25,491 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.523 | 6.523 | 6.311 | 6.362 | 27,811 | -0.13(-2.03%) |
Jun 04, 2018 | 6.516 | 6.589 | 6.457 | 6.494 | 28,387 | -0.05(-0.78%) |