Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.552 | 7.552 | 7.552 | 0 | +0.06(+0.76%) | |
Aug 30, 2018 | 7.566 | 7.611 | 7.448 | 7.495 | 711,441 | -0.07(-0.94%) |
Aug 29, 2018 | 7.566 | 7.599 | 7.519 | 7.566 | 1,097,044 | +0.00(+0.00%) |
Aug 28, 2018 | 7.566 | 7.623 | 7.509 | 7.566 | 1,015,382 | -0.00(-0.06%) |
Aug 27, 2018 | 7.363 | 7.651 | 7.363 | 7.571 | 1,761,721 | +0.20(+2.69%) |
Aug 24, 2018 | 7.401 | 7.448 | 7.353 | 7.372 | 659,579 | -0.00(-0.06%) |
Aug 23, 2018 | 7.523 | 7.566 | 7.363 | 7.377 | 1,083,874 | -0.17(-2.32%) |
Aug 22, 2018 | 7.538 | 7.613 | 7.505 | 7.552 | 2,686,283 | -0.01(-0.19%) |
Aug 21, 2018 | 7.566 | 7.670 | 7.542 | 7.566 | 2,146,295 | -0.02(-0.25%) |
Aug 20, 2018 | 7.533 | 7.703 | 7.469 | 7.585 | 4,469,403 | +0.09(+1.20%) |
Aug 17, 2018 | 7.609 | 7.613 | 7.467 | 7.495 | 1,096,691 | -0.12(-1.55%) |
Aug 16, 2018 | 7.571 | 7.736 | 7.561 | 7.613 | 1,397,569 | +0.06(+0.75%) |
Aug 15, 2018 | 7.590 | 7.717 | 7.533 | 7.557 | 723,875 | -0.09(-1.18%) |
Aug 14, 2018 | 7.703 | 7.755 | 7.490 | 7.646 | 3,110,229 | +0.04(+0.50%) |
Aug 13, 2018 | 7.561 | 7.765 | 7.462 | 7.609 | 3,770,331 | +0.04(+0.56%) |
Aug 10, 2018 | 7.732 | 7.769 | 7.486 | 7.566 | 3,107,363 | -0.18(-2.32%) |
Aug 09, 2018 | 8.034 | 8.034 | 7.155 | 7.746 | 3,767,256 | +0.76(+10.83%) |
Aug 08, 2018 | 6.937 | 7.022 | 6.904 | 6.989 | 747,289 | +0.04(+0.54%) |
Aug 07, 2018 | 6.961 | 7.008 | 6.918 | 6.951 | 498,954 | +0.00(+0.00%) |
Aug 06, 2018 | 6.942 | 7.013 | 6.876 | 6.951 | 467,219 | +0.01(+0.14%) |
Aug 03, 2018 | 7.041 | 7.079 | 6.791 | 6.942 | 760,028 | -0.10(-1.41%) |
Aug 02, 2018 | 7.065 | 7.131 | 6.951 | 7.041 | 609,461 | -0.06(-0.80%) |
Aug 01, 2018 | 7.008 | 7.103 | 6.913 | 7.098 | 1,097,184 | +0.09(+1.35%) |
Jul 31, 2018 | 6.786 | 7.036 | 6.686 | 7.003 | 1,226,399 | +0.23(+3.35%) |
Jul 30, 2018 | 7.211 | 7.235 | 6.767 | 6.776 | 1,007,184 | -0.44(-6.16%) |
Jul 27, 2018 | 7.292 | 7.382 | 7.140 | 7.221 | 616,651 | -0.05(-0.65%) |
Jul 26, 2018 | 7.122 | 7.330 | 7.013 | 7.268 | 973,909 | +0.15(+2.06%) |
Jul 25, 2018 | 7.093 | 7.197 | 7.022 | 7.122 | 612,235 | +0.03(+0.47%) |
Jul 24, 2018 | 7.140 | 7.022 | 7.088 | 586,672 | -0.03(-0.46%) | |
Jul 23, 2018 | 7.122 | 7.164 | 7.093 | 7.122 | 541,917 | -0.03(-0.40%) |
Jul 20, 2018 | 7.098 | 7.169 | 7.060 | 7.150 | 816,961 | +0.08(+1.07%) |
Jul 19, 2018 | 7.169 | 7.169 | 7.051 | 7.074 | 458,053 | -0.13(-1.77%) |
Jul 18, 2018 | 7.174 | 7.216 | 7.131 | 7.202 | 1,108,743 | +0.06(+0.79%) |
Jul 17, 2018 | 7.122 | 7.183 | 7.084 | 7.145 | 918,156 | +0.01(+0.13%) |
Jul 16, 2018 | 7.150 | 7.169 | 7.084 | 7.136 | 830,184 | -0.00(-0.07%) |
Jul 13, 2018 | 7.183 | 7.292 | 7.098 | 7.140 | 3,115,437 | -0.04(-0.59%) |
Jul 12, 2018 | 7.263 | 7.330 | 7.107 | 7.183 | 728,784 | -0.04(-0.52%) |
Jul 11, 2018 | 7.202 | 7.330 | 7.188 | 7.221 | 957,274 | -0.02(-0.33%) |
Jul 10, 2018 | 7.240 | 7.287 | 7.150 | 7.244 | 791,275 | +0.06(+0.86%) |
Jul 09, 2018 | 7.055 | 7.197 | 7.027 | 7.183 | 871,235 | +0.16(+2.22%) |
Jul 06, 2018 | 6.923 | 7.036 | 6.899 | 7.027 | 532,191 | +0.12(+1.71%) |
Jul 05, 2018 | 6.876 | 6.951 | 6.753 | 6.909 | 1,026,696 | +0.06(+0.83%) |
Jul 03, 2018 | 6.852 | 6.852 | 6.852 | 0 | -0.05(-0.75%) | |
Jul 02, 2018 | 6.738 | 6.937 | 6.672 | 6.904 | 1,112,084 | +0.13(+1.88%) |
Jun 29, 2018 | 6.767 | 6.776 | 876,733 | -0.21(-3.04%) | ||
Jun 28, 2018 | 7.051 | 7.070 | 6.932 | 6.989 | 609,416 | -0.07(-1.00%) |
Jun 27, 2018 | 7.273 | 7.301 | 7.046 | 7.060 | 1,024,480 | -0.22(-2.99%) |
Jun 26, 2018 | 7.287 | 7.398 | 7.207 | 7.278 | 752,574 | +0.00(+0.00%) |
Jun 25, 2018 | 7.344 | 7.344 | 7.131 | 7.278 | 946,963 | -0.11(-1.54%) |
Jun 22, 2018 | 7.514 | 7.580 | 7.344 | 7.391 | 3,195,606 | -0.11(-1.51%) |
Jun 21, 2018 | 7.486 | 7.585 | 7.434 | 7.505 | 3,234,094 | +0.04(+0.57%) |
Jun 20, 2018 | 7.301 | 7.490 | 7.249 | 7.462 | 2,904,556 | +0.18(+2.47%) |
Jun 19, 2018 | 7.074 | 7.301 | 6.980 | 7.282 | 2,112,389 | +0.12(+1.72%) |
Jun 18, 2018 | 6.918 | 7.207 | 6.861 | 7.159 | 3,168,413 | +0.24(+3.49%) |
Jun 15, 2018 | 7.003 | 6.814 | 6.918 | 2,349,271 | -0.09(-1.22%) | |
Jun 14, 2018 | 7.292 | 7.443 | 6.928 | 7.003 | 2,134,991 | -0.23(-3.20%) |
Jun 13, 2018 | 7.367 | 7.434 | 7.181 | 7.235 | 2,178,597 | -0.09(-1.29%) |
Jun 12, 2018 | 7.287 | 7.448 | 7.259 | 7.330 | 1,464,707 | +0.05(+0.71%) |
Jun 11, 2018 | 7.363 | 7.419 | 7.174 | 7.278 | 1,152,346 | -0.05(-0.65%) |
Jun 08, 2018 | 7.448 | 7.575 | 7.296 | 7.325 | 1,378,936 | -0.13(-1.71%) |
Jun 07, 2018 | 7.680 | 7.760 | 7.448 | 7.453 | 1,241,661 | -0.19(-2.48%) |
Jun 06, 2018 | 7.869 | 7.982 | 7.613 | 7.642 | 1,218,954 | -0.18(-2.36%) |
Jun 05, 2018 | 7.599 | 7.907 | 7.599 | 7.826 | 1,944,206 | +0.22(+2.86%) |
Jun 04, 2018 | 7.703 | 7.802 | 7.604 | 7.609 | 1,404,289 | -0.07(-0.92%) |