Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.019 | 7.019 | 7.019 | 0 | +0.10(+1.44%) | |
Aug 30, 2018 | 7.060 | 7.060 | 6.845 | 6.920 | 2,061 | -0.14(-1.99%) |
Aug 29, 2018 | 7.260 | 7.280 | 7.051 | 7.060 | 6,031 | -0.35(-4.72%) |
Aug 28, 2018 | 7.270 | 7.490 | 7.270 | 7.410 | 3,457 | +0.10(+1.37%) |
Aug 27, 2018 | 7.320 | 7.420 | 7.310 | 7.310 | 10,772 | -0.12(-1.62%) |
Aug 24, 2018 | 7.310 | 7.430 | 7.200 | 7.430 | 53,300 | -0.23(-3.00%) |
Aug 23, 2018 | 7.780 | 7.780 | 7.610 | 7.660 | 24,324 | +0.03(+0.39%) |
Aug 22, 2018 | 7.910 | 8.053 | 7.620 | 7.630 | 11,520 | -0.84(-9.92%) |
Aug 21, 2018 | 8.280 | 8.470 | 8.221 | 8.470 | 5,034 | -0.15(-1.72%) |
Aug 20, 2018 | 8.750 | 8.750 | 8.540 | 8.618 | 4,146 | -0.13(-1.51%) |
Aug 17, 2018 | 8.510 | 8.840 | 8.510 | 8.750 | 4,400 | -0.04(-0.45%) |
Aug 16, 2018 | 8.900 | 8.970 | 8.770 | 8.790 | 2,694 | -0.16(-1.79%) |
Aug 15, 2018 | 8.600 | 9.100 | 8.560 | 8.950 | 27,051 | +0.74(+9.01%) |
Aug 14, 2018 | 7.870 | 8.280 | 7.810 | 8.210 | 8,401 | +0.02(+0.24%) |
Aug 13, 2018 | 8.160 | 8.680 | 8.160 | 8.190 | 19,347 | +0.16(+1.99%) |
Aug 10, 2018 | 8.140 | 8.150 | 8.000 | 8.030 | 6,000 | -0.42(-4.97%) |
Aug 09, 2018 | 8.220 | 8.450 | 8.190 | 8.450 | 7,516 | +0.08(+0.94%) |
Aug 08, 2018 | 8.010 | 8.510 | 8.010 | 8.371 | 31,504 | +0.75(+9.86%) |
Aug 07, 2018 | 7.580 | 7.620 | 7.500 | 7.620 | 6,015 | -0.09(-1.19%) |
Aug 06, 2018 | 7.640 | 7.712 | 7.388 | 7.712 | 18,302 | -0.08(-1.00%) |
Aug 03, 2018 | 7.740 | 7.930 | 7.680 | 7.790 | 4,100 | +0.13(+1.70%) |
Aug 02, 2018 | 8.250 | 8.250 | 7.634 | 7.660 | 5,263 | -0.44(-5.44%) |
Aug 01, 2018 | 8.100 | 8.250 | 7.970 | 8.100 | 27,434 | +0.29(+3.71%) |
Jul 31, 2018 | 7.750 | 7.859 | 7.670 | 7.810 | 11,841 | +0.41(+5.53%) |
Jul 30, 2018 | 7.290 | 7.400 | 7.260 | 7.400 | 4,565 | -0.42(-5.37%) |
Jul 27, 2018 | 7.630 | 7.940 | 7.540 | 7.820 | 25,200 | +0.32(+4.28%) |
Jul 26, 2018 | 7.660 | 7.670 | 7.470 | 7.499 | 18,049 | -0.16(-2.10%) |
Jul 25, 2018 | 7.840 | 7.970 | 7.550 | 7.660 | 30,077 | -0.28(-3.53%) |
Jul 24, 2018 | 8.100 | 8.100 | 7.740 | 7.940 | 6,558 | -0.25(-3.05%) |
Jul 23, 2018 | 7.840 | 8.215 | 7.660 | 8.190 | 36,285 | +0.14(+1.74%) |
Jul 20, 2018 | 8.050 | 8.100 | 7.960 | 8.050 | 1,306 | -0.07(-0.86%) |
Jul 19, 2018 | 8.260 | 8.260 | 7.880 | 8.120 | 16,960 | -0.05(-0.61%) |
Jul 18, 2018 | 8.560 | 8.700 | 8.150 | 8.170 | 13,180 | -0.28(-3.31%) |
Jul 17, 2018 | 8.670 | 8.700 | 8.291 | 8.450 | 54,740 | +0.05(+0.60%) |
Jul 16, 2018 | 8.050 | 8.500 | 8.050 | 8.400 | 26,292 | +0.76(+9.89%) |
Jul 13, 2018 | 7.599 | 7.644 | 7.447 | 7.644 | 24,401 | -0.14(-1.75%) |
Jul 12, 2018 | 7.810 | 8.140 | 7.700 | 7.780 | 16,176 | -0.09(-1.17%) |
Jul 11, 2018 | 7.085 | 8.000 | 6.980 | 7.872 | 43,601 | +1.00(+14.59%) |
Jul 10, 2018 | 6.860 | 6.940 | 6.750 | 6.870 | 11,265 | -0.10(-1.44%) |
Jul 09, 2018 | 7.150 | 7.260 | 6.970 | 6.970 | 15,662 | -0.19(-2.67%) |
Jul 06, 2018 | 7.570 | 7.570 | 7.160 | 7.161 | 11,776 | -0.24(-3.23%) |
Jul 05, 2018 | 7.160 | 7.510 | 7.110 | 7.400 | 36,625 | +0.15(+2.00%) |
Jul 03, 2018 | 7.255 | 7.255 | 7.255 | 0 | +0.06(+0.90%) | |
Jul 02, 2018 | 7.000 | 7.190 | 6.985 | 7.190 | 103,581 | +0.29(+4.20%) |
Jun 29, 2018 | 7.020 | 7.020 | 6.849 | 6.900 | 19,061 | -0.26(-3.63%) |
Jun 28, 2018 | 7.360 | 7.360 | 6.990 | 7.160 | 20,319 | -0.23(-3.11%) |
Jun 27, 2018 | 7.630 | 7.665 | 7.230 | 7.390 | 56,757 | -0.64(-7.97%) |
Jun 26, 2018 | 8.640 | 8.803 | 7.940 | 8.030 | 36,881 | -0.88(-9.85%) |
Jun 25, 2018 | 8.645 | 8.908 | 8.645 | 8.908 | 14,385 | +0.50(+5.91%) |
Jun 22, 2018 | 8.960 | 9.100 | 8.411 | 8.411 | 37,438 | -1.36(-13.95%) |
Jun 21, 2018 | 10.07 | 10.07 | 9.867 | 9.775 | 6,589 | +0.03(+0.36%) |
Jun 20, 2018 | 9.621 | 9.980 | 8.400 | 9.740 | 10,009 | -0.26(-2.58%) |
Jun 19, 2018 | 10.12 | 10.19 | 9.943 | 9.998 | 7,015 | +0.30(+3.07%) |
Jun 18, 2018 | 10.06 | 10.06 | 9.660 | 9.700 | 5,701 | -0.56(-5.50%) |
Jun 15, 2018 | 10.26 | 9.310 | 10.26 | 36,928 | +0.95(+10.25%) | |
Jun 14, 2018 | 9.210 | 9.475 | 9.208 | 9.310 | 7,442 | -0.01(-0.11%) |
Jun 13, 2018 | 9.610 | 9.629 | 9.191 | 9.320 | 7,776 | -0.17(-1.79%) |
Jun 12, 2018 | 9.570 | 9.600 | 9.420 | 9.490 | 14,788 | -0.07(-0.73%) |
Jun 11, 2018 | 9.990 | 9.990 | 9.520 | 9.560 | 7,297 | -0.18(-1.83%) |
Jun 08, 2018 | 9.608 | 9.910 | 9.520 | 9.739 | 39,862 | +0.13(+1.34%) |
Jun 07, 2018 | 9.908 | 9.950 | 9.560 | 9.610 | 55,835 | -0.44(-4.38%) |
Jun 06, 2018 | 10.37 | 9.908 | 10.05 | 17,414 | +0.15(+1.52%) | |
Jun 05, 2018 | 10.40 | 10.40 | 9.895 | 9.900 | 39,732 | -0.25(-2.45%) |
Jun 04, 2018 | 9.730 | 10.22 | 9.701 | 10.15 | 22,441 | +0.30(+3.04%) |