Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.080 | 9.080 | 9.080 | 0 | -0.07(-0.77%) | |
Aug 30, 2018 | 8.910 | 9.320 | 8.910 | 9.150 | 18,842 | +0.26(+2.92%) |
Aug 29, 2018 | 9.100 | 9.710 | 8.870 | 8.890 | 36,486 | -0.37(-4.00%) |
Aug 28, 2018 | 9.030 | 9.620 | 8.510 | 9.260 | 62,934 | +0.31(+3.46%) |
Aug 27, 2018 | 9.400 | 9.800 | 8.920 | 8.950 | 55,477 | -0.37(-3.97%) |
Aug 24, 2018 | 8.780 | 9.340 | 8.780 | 9.320 | 27,600 | +0.41(+4.60%) |
Aug 23, 2018 | 8.850 | 9.050 | 8.701 | 8.910 | 36,573 | -0.01(-0.11%) |
Aug 22, 2018 | 8.590 | 8.920 | 8.441 | 8.920 | 41,049 | +0.42(+4.94%) |
Aug 21, 2018 | 8.590 | 8.800 | 8.150 | 8.500 | 51,767 | -0.09(-1.05%) |
Aug 20, 2018 | 8.320 | 8.690 | 8.314 | 8.590 | 67,092 | +0.37(+4.50%) |
Aug 17, 2018 | 8.160 | 8.250 | 8.110 | 8.220 | 61,100 | +0.03(+0.37%) |
Aug 16, 2018 | 7.940 | 8.429 | 7.940 | 8.190 | 54,033 | +0.04(+0.43%) |
Aug 15, 2018 | 8.200 | 8.200 | 7.720 | 8.155 | 76,228 | -0.46(-5.34%) |
Aug 14, 2018 | 8.240 | 8.760 | 7.780 | 8.615 | 62,126 | +0.62(+7.69%) |
Aug 13, 2018 | 7.710 | 8.440 | 7.710 | 8.000 | 55,212 | +0.12(+1.52%) |
Aug 10, 2018 | 7.740 | 8.350 | 7.740 | 7.880 | 34,800 | +0.00(+0.00%) |
Aug 09, 2018 | 6.800 | 8.149 | 6.763 | 7.880 | 72,582 | +1.08(+15.88%) |
Aug 08, 2018 | 6.910 | 7.150 | 6.740 | 6.800 | 23,298 | +0.02(+0.29%) |
Aug 07, 2018 | 6.669 | 6.965 | 6.640 | 6.780 | 26,532 | +0.17(+2.57%) |
Aug 06, 2018 | 6.560 | 6.716 | 6.500 | 6.610 | 6,861 | +0.00(+0.00%) |
Aug 03, 2018 | 7.090 | 7.110 | 6.540 | 6.610 | 27,000 | -0.28(-4.06%) |
Aug 02, 2018 | 6.930 | 7.040 | 6.840 | 6.890 | 24,326 | -0.03(-0.43%) |
Aug 01, 2018 | 6.900 | 7.110 | 6.900 | 6.920 | 10,428 | -0.03(-0.43%) |
Jul 31, 2018 | 6.950 | 7.015 | 6.874 | 6.950 | 14,178 | +0.00(+0.00%) |
Jul 30, 2018 | 7.060 | 7.160 | 6.940 | 6.950 | 15,543 | -0.09(-1.28%) |
Jul 27, 2018 | 7.250 | 7.500 | 7.020 | 7.040 | 36,708 | -0.16(-2.22%) |
Jul 26, 2018 | 7.262 | 7.276 | 7.120 | 7.200 | 3,270 | +0.02(+0.28%) |
Jul 25, 2018 | 7.720 | 7.720 | 7.100 | 7.180 | 29,443 | +0.08(+1.13%) |
Jul 24, 2018 | 7.290 | 7.403 | 7.100 | 7.100 | 19,905 | -0.19(-2.61%) |
Jul 23, 2018 | 7.210 | 7.300 | 6.950 | 7.290 | 30,622 | +0.17(+2.39%) |
Jul 20, 2018 | 7.285 | 7.336 | 7.100 | 7.120 | 22,031 | -0.02(-0.28%) |
Jul 19, 2018 | 6.860 | 7.190 | 6.860 | 7.140 | 27,364 | +0.31(+4.54%) |
Jul 18, 2018 | 6.660 | 7.240 | 6.660 | 6.830 | 16,040 | +0.12(+1.79%) |
Jul 17, 2018 | 6.560 | 6.750 | 6.560 | 6.710 | 11,659 | +0.05(+0.72%) |
Jul 16, 2018 | 6.610 | 6.700 | 6.610 | 6.662 | 1,441 | -0.14(-2.02%) |
Jul 13, 2018 | 6.760 | 6.970 | 6.420 | 6.800 | 48,790 | +0.17(+2.56%) |
Jul 12, 2018 | 6.390 | 6.690 | 6.385 | 6.630 | 48,422 | +0.35(+5.57%) |
Jul 11, 2018 | 6.800 | 6.800 | 6.271 | 6.280 | 48,289 | -0.55(-8.05%) |
Jul 10, 2018 | 6.914 | 7.050 | 6.820 | 6.830 | 16,998 | +0.04(+0.59%) |
Jul 09, 2018 | 6.936 | 6.790 | 6.790 | 8,203 | +0.01(+0.15%) | |
Jul 06, 2018 | 6.700 | 7.103 | 6.700 | 6.780 | 18,381 | +0.04(+0.59%) |
Jul 05, 2018 | 6.950 | 6.710 | 6.740 | 14,768 | -0.08(-1.17%) | |
Jul 03, 2018 | 6.820 | 6.820 | 6.820 | 0 | -0.07(-1.02%) | |
Jul 02, 2018 | 6.894 | 6.894 | 6.550 | 6.890 | 20,380 | +0.17(+2.53%) |
Jun 29, 2018 | 7.020 | 7.076 | 6.720 | 6.720 | 57,576 | -0.24(-3.45%) |
Jun 28, 2018 | 7.200 | 7.200 | 6.801 | 6.960 | 37,665 | -0.19(-2.66%) |
Jun 27, 2018 | 8.000 | 8.000 | 7.150 | 7.150 | 66,206 | -0.65(-8.33%) |
Jun 26, 2018 | 7.700 | 7.910 | 7.570 | 7.800 | 33,366 | +0.25(+3.31%) |
Jun 25, 2018 | 7.800 | 7.800 | 7.510 | 7.550 | 27,399 | -0.24(-3.08%) |
Jun 22, 2018 | 7.834 | 7.856 | 7.530 | 7.790 | 26,506 | -0.10(-1.27%) |
Jun 21, 2018 | 7.950 | 8.000 | 7.835 | 7.890 | 34,710 | -0.01(-0.13%) |
Jun 20, 2018 | 8.219 | 8.365 | 7.835 | 7.900 | 37,761 | -0.22(-2.71%) |
Jun 19, 2018 | 7.980 | 8.170 | 7.723 | 8.120 | 48,437 | +0.27(+3.44%) |
Jun 18, 2018 | 8.850 | 8.876 | 7.780 | 7.850 | 152,799 | -0.80(-9.25%) |
Jun 15, 2018 | 8.710 | 7.900 | 8.650 | 115,081 | +0.75(+9.49%) | |
Jun 14, 2018 | 7.350 | 8.030 | 7.284 | 7.900 | 121,142 | +0.67(+9.27%) |
Jun 13, 2018 | 6.830 | 7.230 | 6.830 | 7.230 | 41,130 | +0.40(+5.86%) |
Jun 12, 2018 | 7.070 | 7.173 | 6.760 | 6.830 | 27,509 | -0.30(-4.21%) |
Jun 11, 2018 | 6.600 | 7.390 | 6.600 | 7.130 | 167,585 | +0.52(+7.87%) |
Jun 08, 2018 | 6.550 | 6.740 | 6.550 | 6.610 | 18,839 | +0.11(+1.69%) |
Jun 07, 2018 | 6.730 | 6.755 | 6.500 | 6.500 | 48,546 | -0.27(-3.99%) |
Jun 06, 2018 | 6.720 | 6.790 | 6.620 | 6.770 | 12,161 | +0.16(+2.42%) |
Jun 05, 2018 | 6.670 | 6.877 | 6.600 | 6.610 | 17,946 | +0.00(+0.00%) |
Jun 04, 2018 | 7.019 | 7.019 | 6.360 | 6.610 | 43,137 | +0.20(+3.12%) |