Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.000 | 9.230 | 8.930 | 9.170 | 210,789 | +0.14(+1.55%) |
Jul 30, 2018 | 9.180 | 9.370 | 8.970 | 9.030 | 278,015 | -0.09(-0.99%) |
Jul 27, 2018 | 9.330 | 9.360 | 9.120 | 9.120 | 152,000 | -0.16(-1.72%) |
Jul 26, 2018 | 9.020 | 9.359 | 9.015 | 9.280 | 220,156 | +0.27(+3.00%) |
Jul 25, 2018 | 9.170 | 9.190 | 8.850 | 9.010 | 214,834 | -0.17(-1.85%) |
Jul 24, 2018 | 9.120 | 9.250 | 9.060 | 9.180 | 136,932 | +0.03(+0.33%) |
Jul 23, 2018 | 9.060 | 9.250 | 8.905 | 9.150 | 229,345 | +0.07(+0.77%) |
Jul 20, 2018 | 9.280 | 9.330 | 9.030 | 9.080 | 223,276 | -0.20(-2.16%) |
Jul 19, 2018 | 9.250 | 9.380 | 9.040 | 9.280 | 270,387 | +0.07(+0.76%) |
Jul 18, 2018 | 9.030 | 9.490 | 8.990 | 9.210 | 421,488 | +0.23(+2.56%) |
Jul 17, 2018 | 8.690 | 9.290 | 8.670 | 8.980 | 1,580,467 | +0.29(+3.34%) |
Jul 16, 2018 | 8.860 | 8.930 | 8.610 | 8.690 | 193,357 | -0.06(-0.69%) |
Jul 13, 2018 | 8.550 | 9.000 | 8.550 | 8.750 | 215,298 | +0.23(+2.70%) |
Jul 12, 2018 | 8.670 | 8.670 | 8.380 | 8.520 | 108,411 | -0.07(-0.81%) |
Jul 11, 2018 | 8.600 | 8.750 | 8.530 | 8.590 | 175,637 | -0.01(-0.12%) |
Jul 10, 2018 | 8.340 | 8.760 | 8.340 | 8.600 | 326,150 | +0.34(+4.12%) |
Jul 09, 2018 | 8.240 | 8.310 | 8.162 | 8.260 | 385,698 | +0.06(+0.73%) |
Jul 06, 2018 | 8.070 | 8.270 | 7.920 | 8.200 | 114,167 | -0.07(-0.85%) |
Jul 05, 2018 | 8.260 | 8.300 | 8.130 | 8.270 | 140,556 | +0.06(+0.73%) |
Jul 03, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.17(-2.03%) | |
Jul 02, 2018 | 8.330 | 8.457 | 8.192 | 8.380 | 201,357 | +0.12(+1.45%) |
Jun 29, 2018 | 8.450 | 8.520 | 8.201 | 8.260 | 147,869 | -0.19(-2.25%) |
Jun 28, 2018 | 8.450 | 8.540 | 8.325 | 8.450 | 113,356 | -0.04(-0.47%) |
Jun 27, 2018 | 8.650 | 8.690 | 8.490 | 8.490 | 132,211 | -0.19(-2.19%) |
Jun 26, 2018 | 8.610 | 8.700 | 8.420 | 8.680 | 169,855 | +0.08(+0.93%) |
Jun 25, 2018 | 8.260 | 8.770 | 8.130 | 8.600 | 383,592 | +0.24(+2.87%) |
Jun 22, 2018 | 8.200 | 8.380 | 8.060 | 8.360 | 413,831 | +0.23(+2.83%) |
Jun 21, 2018 | 8.260 | 8.290 | 8.060 | 8.130 | 149,147 | -0.08(-0.97%) |
Jun 20, 2018 | 7.990 | 8.460 | 7.840 | 8.210 | 228,958 | +0.25(+3.14%) |
Jun 19, 2018 | 7.930 | 8.000 | 7.800 | 7.960 | 88,648 | -0.04(-0.50%) |
Jun 18, 2018 | 7.810 | 8.050 | 7.700 | 8.000 | 113,669 | +0.06(+0.76%) |
Jun 15, 2018 | 7.940 | 7.750 | 7.940 | 174,166 | +0.02(+0.25%) | |
Jun 14, 2018 | 7.720 | 7.940 | 7.720 | 7.920 | 80,692 | +0.20(+2.59%) |
Jun 13, 2018 | 7.860 | 7.960 | 7.600 | 7.720 | 85,349 | -0.10(-1.28%) |
Jun 12, 2018 | 7.970 | 8.060 | 7.770 | 7.820 | 60,408 | -0.11(-1.39%) |
Jun 11, 2018 | 7.900 | 8.100 | 7.890 | 7.930 | 127,974 | +0.05(+0.63%) |
Jun 08, 2018 | 7.970 | 7.970 | 7.850 | 7.880 | 70,821 | -0.08(-1.01%) |
Jun 07, 2018 | 8.000 | 8.170 | 7.880 | 7.960 | 162,756 | -0.01(-0.13%) |
Jun 06, 2018 | 7.930 | 7.970 | 111,652 | +0.01(+0.13%) | ||
Jun 05, 2018 | 7.900 | 8.100 | 7.890 | 7.960 | 156,059 | +0.07(+0.89%) |
Jun 04, 2018 | 7.980 | 8.020 | 7.740 | 7.890 | 164,654 | -0.02(-0.25%) |
Jun 01, 2018 | 7.850 | 7.970 | 7.690 | 7.910 | 262,740 | +0.15(+1.93%) |
May 31, 2018 | 7.930 | 7.930 | 7.720 | 7.760 | 162,667 | -0.14(-1.77%) |
May 30, 2018 | 7.860 | 8.270 | 7.820 | 7.900 | 194,068 | +0.08(+1.02%) |
May 29, 2018 | 7.500 | 7.980 | 7.500 | 7.820 | 220,216 | +0.27(+3.58%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.09(+1.21%) | |
May 24, 2018 | 7.450 | 7.490 | 7.350 | 7.460 | 38,703 | +0.00(+0.00%) |
May 23, 2018 | 7.350 | 7.470 | 7.249 | 7.460 | 57,053 | +0.08(+1.08%) |
May 22, 2018 | 7.460 | 7.520 | 7.300 | 7.380 | 109,928 | -0.07(-0.94%) |
May 21, 2018 | 7.490 | 7.500 | 7.400 | 7.450 | 82,820 | +0.02(+0.27%) |
May 18, 2018 | 7.370 | 7.460 | 7.350 | 7.430 | 63,874 | +0.13(+1.78%) |
May 17, 2018 | 7.300 | 7.415 | 7.235 | 7.300 | 56,838 | +0.00(+0.00%) |
May 16, 2018 | 7.230 | 7.450 | 7.200 | 7.300 | 89,523 | +0.10(+1.39%) |
May 15, 2018 | 7.230 | 7.425 | 7.160 | 7.200 | 73,356 | -0.06(-0.83%) |
May 14, 2018 | 7.410 | 7.410 | 7.250 | 7.260 | 71,869 | -0.06(-0.82%) |
May 11, 2018 | 7.250 | 7.460 | 7.230 | 7.320 | 68,428 | -0.02(-0.27%) |
May 10, 2018 | 7.410 | 7.550 | 7.295 | 7.340 | 104,088 | -0.04(-0.54%) |
May 09, 2018 | 7.390 | 7.520 | 7.150 | 7.380 | 150,760 | +0.01(+0.14%) |
May 08, 2018 | 6.970 | 7.520 | 6.970 | 7.370 | 108,804 | +0.29(+4.10%) |
May 07, 2018 | 6.840 | 7.200 | 6.800 | 7.080 | 46,706 | +0.27(+3.96%) |
May 04, 2018 | 6.420 | 6.900 | 6.340 | 6.810 | 51,433 | +0.34(+5.26%) |
May 03, 2018 | 6.200 | 6.520 | 6.100 | 6.470 | 89,314 | +0.27(+4.35%) |
May 02, 2018 | 6.050 | 6.270 | 6.020 | 6.200 | 35,214 | +0.13(+2.14%) |