Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.300 | 8.380 | 8.300 | 8.370 | 21,074 | +0.07(+0.84%) |
Jul 30, 2018 | 8.320 | 8.320 | 8.300 | 8.300 | 26,154 | -0.03(-0.36%) |
Jul 27, 2018 | 8.305 | 8.330 | 8.305 | 8.330 | 30,900 | +0.03(+0.36%) |
Jul 26, 2018 | 8.310 | 8.330 | 8.300 | 8.300 | 8,933 | -0.02(-0.24%) |
Jul 25, 2018 | 8.300 | 8.330 | 8.300 | 8.320 | 17,330 | +0.00(+0.00%) |
Jul 24, 2018 | 8.330 | 8.330 | 8.319 | 8.320 | 8,441 | +0.00(+0.00%) |
Jul 23, 2018 | 8.290 | 8.320 | 8.290 | 8.320 | 15,898 | +0.03(+0.36%) |
Jul 20, 2018 | 8.310 | 8.310 | 8.290 | 8.290 | 10,173 | -0.01(-0.12%) |
Jul 19, 2018 | 8.310 | 8.310 | 8.291 | 8.300 | 15,271 | +0.00(+0.02%) |
Jul 18, 2018 | 8.290 | 8.299 | 8.290 | 8.299 | 36,564 | -0.01(-0.14%) |
Jul 17, 2018 | 8.290 | 8.330 | 8.290 | 8.310 | 44,587 | +0.02(+0.24%) |
Jul 16, 2018 | 8.320 | 8.320 | 8.280 | 8.290 | 13,869 | +0.00(+0.00%) |
Jul 13, 2018 | 8.290 | 74,095 | +0.00(+0.00%) | |||
Jul 12, 2018 | 8.300 | 8.310 | 8.280 | 8.290 | 52,793 | -0.02(-0.24%) |
Jul 11, 2018 | 8.300 | 8.322 | 8.290 | 8.310 | 91,166 | -0.01(-0.12%) |
Jul 10, 2018 | 8.310 | 8.340 | 8.280 | 8.320 | 179,985 | -0.02(-0.24%) |
Jul 09, 2018 | 8.330 | 8.370 | 8.310 | 8.340 | 60,615 | +0.01(+0.15%) |
Jul 06, 2018 | 8.310 | 8.370 | 8.295 | 8.328 | 47,227 | +0.02(+0.21%) |
Jul 05, 2018 | 8.350 | 8.330 | 8.310 | 39,741 | -0.02(-0.24%) | |
Jul 03, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.02(+0.24%) | |
Jul 02, 2018 | 8.150 | 8.360 | 8.100 | 8.310 | 237,310 | +0.07(+0.85%) |
Jun 29, 2018 | 8.280 | 8.319 | 8.200 | 8.240 | 870,928 | +4.08(+98.08%) |
Jun 28, 2018 | 4.229 | 4.230 | 4.160 | 4.160 | 1,986 | +0.01(+0.24%) |
Jun 27, 2018 | 4.219 | 4.219 | 4.150 | 4.150 | 2,430 | -0.06(-1.43%) |
Jun 26, 2018 | 4.180 | 4.231 | 4.180 | 4.210 | 1,489 | +0.01(+0.24%) |
Jun 25, 2018 | 4.300 | 4.300 | 4.170 | 4.200 | 3,950 | +0.04(+0.96%) |
Jun 22, 2018 | 4.240 | 4.240 | 4.160 | 4.160 | 981 | -0.04(-0.95%) |
Jun 21, 2018 | 4.210 | 4.210 | 4.180 | 4.200 | 987 | -0.09(-2.10%) |
Jun 20, 2018 | 4.190 | 4.310 | 4.190 | 4.290 | 2,435 | -0.18(-4.03%) |
Jun 19, 2018 | 4.200 | 4.470 | 4.180 | 4.470 | 1,118 | +0.12(+2.76%) |
Jun 18, 2018 | 4.249 | 4.350 | 4.249 | 4.350 | 857 | +0.20(+4.82%) |
Jun 15, 2018 | 4.210 | 4.240 | 4.150 | 4.150 | 9,368 | -0.08(-1.89%) |
Jun 14, 2018 | 4.220 | 4.240 | 4.220 | 4.230 | 1,458 | +0.02(+0.48%) |
Jun 13, 2018 | 4.240 | 4.250 | 4.210 | 4.210 | 3,739 | -0.07(-1.63%) |
Jun 12, 2018 | 4.201 | 4.290 | 4.200 | 4.280 | 3,219 | +0.09(+2.15%) |
Jun 11, 2018 | 4.270 | 4.270 | 4.190 | 4.190 | 1,330 | -0.02(-0.48%) |
Jun 08, 2018 | 4.252 | 4.272 | 4.130 | 4.210 | 3,410 | +0.00(+0.00%) |
Jun 07, 2018 | 4.145 | 4.220 | 4.145 | 4.210 | 991 | -0.03(-0.66%) |
Jun 06, 2018 | 4.385 | 4.510 | 4.238 | 4.238 | 3,988 | -0.13(-3.02%) |
Jun 05, 2018 | 4.280 | 4.570 | 4.280 | 4.370 | 4,432 | +0.16(+3.80%) |
Jun 04, 2018 | 4.170 | 4.210 | 4.169 | 4.210 | 3,717 | -0.03(-0.71%) |
Jun 01, 2018 | 4.330 | 4.330 | 4.240 | 4.240 | 2,062 | -0.15(-3.42%) |
May 31, 2018 | 4.110 | 4.390 | 4.110 | 4.390 | 1,709 | -0.06(-1.35%) |
May 30, 2018 | 4.300 | 4.450 | 4.300 | 4.450 | 854 | +0.11(+2.59%) |
May 29, 2018 | 4.250 | 4.410 | 4.250 | 4.338 | 3,961 | +0.09(+2.09%) |
May 25, 2018 | 4.249 | 4.249 | 4.249 | 0 | +0.08(+1.88%) | |
May 24, 2018 | 4.175 | 4.175 | 4.170 | 4.170 | 420 | -0.01(-0.12%) |
May 23, 2018 | 4.160 | 4.200 | 4.100 | 4.175 | 2,207 | +0.02(+0.57%) |
May 22, 2018 | 4.170 | 4.190 | 4.143 | 4.152 | 6,823 | -0.03(-0.68%) |
May 21, 2018 | 4.325 | 4.340 | 4.180 | 4.180 | 1,269 | +0.02(+0.48%) |
May 17, 2018 | 4.160 | 4.160 | 4.160 | 370 | +0.00(+0.00%) | |
May 16, 2018 | 4.160 | 4.160 | 4.150 | 4.160 | 1,079 | -0.06(-1.42%) |
May 15, 2018 | 4.130 | 4.220 | 4.119 | 4.220 | 1,540 | +0.02(+0.48%) |
May 14, 2018 | 4.070 | 4.200 | 4.070 | 4.200 | 6,312 | +0.02(+0.48%) |
May 11, 2018 | 4.200 | 4.230 | 4.150 | 4.180 | 9,617 | -0.13(-3.01%) |
May 10, 2018 | 4.240 | 4.479 | 4.240 | 4.310 | 5,410 | -0.04(-0.92%) |
May 09, 2018 | 4.260 | 4.350 | 4.231 | 4.350 | 4,206 | +0.15(+3.55%) |
May 08, 2018 | 4.190 | 4.470 | 4.190 | 4.201 | 2,864 | +0.03(+0.64%) |
May 07, 2018 | 4.306 | 4.306 | 4.170 | 4.174 | 21,642 | +0.00(+0.10%) |
May 04, 2018 | 4.200 | 4.230 | 4.123 | 4.170 | 6,422 | -0.03(-0.71%) |
May 03, 2018 | 4.160 | 4.290 | 4.160 | 4.200 | 4,683 | -0.07(-1.63%) |
May 02, 2018 | 4.234 | 4.270 | 4.234 | 4.269 | 6,253 | +0.01(+0.22%) |