Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.07(-0.83%) | |
Aug 30, 2018 | 8.350 | 8.490 | 8.326 | 8.470 | 48,392 | +0.10(+1.19%) |
Aug 29, 2018 | 8.290 | 8.476 | 8.290 | 8.370 | 73,729 | -0.01(-0.12%) |
Aug 28, 2018 | 8.350 | 8.770 | 8.170 | 8.380 | 106,846 | -0.11(-1.30%) |
Aug 27, 2018 | 8.020 | 8.800 | 8.020 | 8.490 | 138,359 | +0.21(+2.54%) |
Aug 24, 2018 | 7.670 | 8.440 | 7.670 | 8.280 | 329,600 | +0.58(+7.53%) |
Aug 23, 2018 | 7.840 | 7.940 | 7.660 | 7.700 | 67,516 | -0.20(-2.53%) |
Aug 22, 2018 | 7.730 | 7.950 | 7.730 | 7.900 | 52,398 | +0.02(+0.25%) |
Aug 21, 2018 | 7.580 | 7.920 | 7.580 | 7.880 | 48,019 | +0.25(+3.28%) |
Aug 20, 2018 | 7.690 | 7.740 | 7.630 | 7.630 | 19,069 | +0.03(+0.39%) |
Aug 17, 2018 | 7.600 | 7.700 | 7.530 | 7.600 | 40,400 | -0.10(-1.30%) |
Aug 16, 2018 | 7.630 | 7.800 | 7.630 | 7.700 | 35,831 | +0.08(+1.05%) |
Aug 15, 2018 | 7.640 | 7.690 | 7.550 | 7.620 | 28,108 | -0.02(-0.26%) |
Aug 14, 2018 | 7.640 | 7.770 | 7.580 | 7.640 | 43,506 | -0.11(-1.42%) |
Aug 13, 2018 | 7.710 | 7.810 | 7.580 | 7.750 | 27,798 | -0.01(-0.13%) |
Aug 10, 2018 | 7.500 | 7.800 | 7.500 | 7.760 | 20,400 | +0.22(+2.92%) |
Aug 09, 2018 | 7.610 | 7.610 | 7.410 | 7.540 | 52,535 | -0.02(-0.26%) |
Aug 08, 2018 | 7.520 | 7.600 | 7.500 | 7.560 | 17,895 | +0.00(+0.00%) |
Aug 07, 2018 | 7.550 | 7.730 | 7.520 | 7.560 | 22,714 | -0.04(-0.53%) |
Aug 06, 2018 | 7.520 | 7.710 | 7.520 | 7.600 | 28,305 | +0.00(+0.00%) |
Aug 03, 2018 | 7.850 | 7.900 | 7.550 | 7.600 | 70,900 | -0.35(-4.40%) |
Aug 02, 2018 | 7.870 | 7.970 | 7.830 | 7.950 | 35,206 | +0.01(+0.13%) |
Aug 01, 2018 | 7.900 | 8.030 | 7.820 | 7.940 | 43,209 | +0.03(+0.38%) |
Jul 31, 2018 | 7.920 | 8.100 | 7.880 | 7.910 | 85,368 | +0.02(+0.25%) |
Jul 30, 2018 | 7.850 | 8.000 | 7.850 | 7.890 | 29,675 | +0.03(+0.38%) |
Jul 27, 2018 | 7.980 | 8.100 | 7.830 | 7.860 | 66,500 | -0.16(-2.00%) |
Jul 26, 2018 | 7.920 | 8.100 | 7.900 | 8.020 | 44,886 | +0.09(+1.13%) |
Jul 25, 2018 | 7.940 | 8.130 | 7.920 | 7.930 | 50,944 | -0.03(-0.38%) |
Jul 24, 2018 | 7.920 | 8.090 | 7.890 | 7.960 | 38,298 | -0.05(-0.62%) |
Jul 23, 2018 | 7.960 | 8.080 | 7.960 | 8.010 | 37,304 | -0.01(-0.12%) |
Jul 20, 2018 | 7.890 | 8.090 | 7.890 | 8.020 | 90,849 | +0.09(+1.13%) |
Jul 19, 2018 | 7.940 | 8.040 | 7.900 | 7.930 | 39,543 | -0.03(-0.38%) |
Jul 18, 2018 | 7.920 | 8.020 | 7.900 | 7.960 | 51,075 | -0.02(-0.25%) |
Jul 17, 2018 | 7.950 | 8.040 | 7.945 | 7.980 | 58,101 | +0.02(+0.25%) |
Jul 16, 2018 | 7.880 | 7.990 | 7.820 | 7.960 | 43,761 | +0.08(+1.02%) |
Jul 13, 2018 | 7.750 | 7.920 | 7.750 | 7.880 | 39,567 | +0.13(+1.68%) |
Jul 12, 2018 | 7.700 | 7.800 | 7.660 | 7.750 | 35,514 | +0.02(+0.26%) |
Jul 11, 2018 | 7.830 | 7.860 | 7.680 | 7.730 | 38,412 | -0.15(-1.90%) |
Jul 10, 2018 | 7.900 | 8.010 | 7.810 | 7.880 | 34,494 | -0.04(-0.51%) |
Jul 09, 2018 | 7.900 | 7.981 | 7.840 | 7.920 | 25,399 | +0.12(+1.54%) |
Jul 06, 2018 | 7.740 | 7.910 | 7.740 | 7.800 | 38,696 | -0.12(-1.52%) |
Jul 05, 2018 | 7.900 | 7.970 | 7.740 | 7.920 | 48,415 | +0.03(+0.38%) |
Jul 03, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.05(+0.64%) | |
Jul 02, 2018 | 7.800 | 7.960 | 7.720 | 7.840 | 40,646 | +0.05(+0.64%) |
Jun 29, 2018 | 7.910 | 7.650 | 7.790 | 122,138 | +0.05(+0.65%) | |
Jun 28, 2018 | 7.830 | 7.870 | 7.710 | 7.740 | 37,820 | -0.13(-1.65%) |
Jun 27, 2018 | 7.890 | 8.020 | 7.860 | 7.870 | 55,610 | -0.05(-0.63%) |
Jun 26, 2018 | 7.730 | 8.070 | 7.620 | 7.920 | 71,298 | +0.20(+2.59%) |
Jun 25, 2018 | 7.720 | 7.780 | 7.590 | 7.720 | 51,735 | +0.02(+0.26%) |
Jun 22, 2018 | 7.710 | 7.780 | 7.600 | 7.700 | 354,725 | +0.01(+0.13%) |
Jun 21, 2018 | 7.720 | 7.780 | 7.650 | 7.690 | 51,687 | +0.01(+0.13%) |
Jun 20, 2018 | 8.040 | 8.110 | 7.680 | 7.680 | 54,615 | -0.40(-4.95%) |
Jun 19, 2018 | 8.050 | 8.160 | 8.050 | 8.080 | 103,341 | -0.05(-0.62%) |
Jun 18, 2018 | 8.030 | 8.150 | 8.010 | 8.130 | 75,903 | +0.03(+0.37%) |
Jun 15, 2018 | 8.160 | 7.970 | 8.100 | 175,155 | +0.13(+1.63%) | |
Jun 14, 2018 | 7.940 | 7.980 | 7.850 | 7.970 | 53,310 | +0.08(+1.01%) |
Jun 13, 2018 | 7.880 | 7.950 | 7.850 | 7.890 | 53,360 | -0.03(-0.38%) |
Jun 12, 2018 | 7.840 | 7.940 | 7.810 | 7.920 | 43,893 | +0.05(+0.64%) |
Jun 11, 2018 | 7.600 | 7.910 | 7.600 | 7.870 | 67,996 | +0.24(+3.15%) |
Jun 08, 2018 | 7.720 | 7.810 | 7.610 | 7.630 | 52,893 | -0.12(-1.55%) |
Jun 07, 2018 | 7.810 | 7.850 | 7.720 | 7.750 | 24,044 | -0.05(-0.64%) |
Jun 06, 2018 | 7.780 | 7.800 | 88,064 | -0.17(-2.13%) | ||
Jun 05, 2018 | 7.730 | 7.990 | 7.720 | 7.970 | 76,411 | +0.23(+2.97%) |
Jun 04, 2018 | 7.570 | 7.780 | 7.523 | 7.740 | 57,245 | +0.19(+2.52%) |