Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.06(-0.67%) | |
Aug 30, 2018 | 8.322 | 8.405 | 8.322 | 8.322 | 37,189 | -0.02(-0.22%) |
Aug 29, 2018 | 8.377 | 8.414 | 8.322 | 8.340 | 59,169 | -0.05(-0.55%) |
Aug 28, 2018 | 8.275 | 8.413 | 8.262 | 8.386 | 86,026 | +0.18(+2.14%) |
Aug 27, 2018 | 8.146 | 8.275 | 8.146 | 8.211 | 58,840 | +0.06(+0.79%) |
Aug 24, 2018 | 8.257 | 8.275 | 8.146 | 8.146 | 39,691 | -0.09(-1.12%) |
Aug 23, 2018 | 8.322 | 8.396 | 8.155 | 8.238 | 48,077 | -0.03(-0.34%) |
Aug 22, 2018 | 8.229 | 8.332 | 8.229 | 8.266 | 45,004 | +0.03(+0.34%) |
Aug 21, 2018 | 8.229 | 8.294 | 8.155 | 8.238 | 39,859 | +0.02(+0.22%) |
Aug 20, 2018 | 8.100 | 8.275 | 8.091 | 8.220 | 44,435 | +0.13(+1.60%) |
Aug 17, 2018 | 8.155 | 8.192 | 8.026 | 8.090 | 72,029 | -0.06(-0.79%) |
Aug 16, 2018 | 8.322 | 8.340 | 8.155 | 8.155 | 35,395 | -0.16(-1.89%) |
Aug 15, 2018 | 8.275 | 8.349 | 8.149 | 8.312 | 80,561 | +0.01(+0.11%) |
Aug 14, 2018 | 8.275 | 8.331 | 8.118 | 8.303 | 112,343 | +0.02(+0.22%) |
Aug 13, 2018 | 8.322 | 8.349 | 8.275 | 8.285 | 88,055 | -0.06(-0.78%) |
Aug 10, 2018 | 8.460 | 8.507 | 8.340 | 8.349 | 108,800 | -0.09(-1.10%) |
Aug 09, 2018 | 8.470 | 8.488 | 8.322 | 8.442 | 60,589 | +0.04(+0.44%) |
Aug 08, 2018 | 8.359 | 8.507 | 8.229 | 8.405 | 131,247 | +0.10(+1.22%) |
Aug 07, 2018 | 8.507 | 8.507 | 8.275 | 8.303 | 138,499 | -0.18(-2.18%) |
Aug 06, 2018 | 8.442 | 8.507 | 8.372 | 8.488 | 110,614 | +0.06(+0.66%) |
Aug 03, 2018 | 8.303 | 8.451 | 8.294 | 8.433 | 155,306 | +0.20(+2.47%) |
Aug 02, 2018 | 8.285 | 8.507 | 8.053 | 8.229 | 223,227 | -0.04(-0.45%) |
Aug 01, 2018 | 7.582 | 8.322 | 7.582 | 8.266 | 868,504 | +0.78(+10.37%) |
Jul 31, 2018 | 7.258 | 7.556 | 7.258 | 7.489 | 306,094 | +0.23(+3.18%) |
Jul 30, 2018 | 7.194 | 7.388 | 7.194 | 7.258 | 74,223 | +0.06(+0.90%) |
Jul 27, 2018 | 7.563 | 7.563 | 7.166 | 7.194 | 167,311 | -0.18(-2.51%) |
Jul 26, 2018 | 7.443 | 7.443 | 7.323 | 7.379 | 107,426 | +0.09(+1.27%) |
Jul 25, 2018 | 7.231 | 7.323 | 7.222 | 7.286 | 40,240 | +0.06(+0.77%) |
Jul 24, 2018 | 7.323 | 7.342 | 7.231 | 7.231 | 79,026 | -0.06(-0.89%) |
Jul 23, 2018 | 7.388 | 7.415 | 7.268 | 7.295 | 105,113 | -0.09(-1.25%) |
Jul 20, 2018 | 7.443 | 7.443 | 7.342 | 7.388 | 121,757 | -0.03(-0.37%) |
Jul 19, 2018 | 7.489 | 7.526 | 7.406 | 7.415 | 54,827 | +0.02(+0.25%) |
Jul 18, 2018 | 7.406 | 7.471 | 7.379 | 7.397 | 95,540 | -0.01(-0.12%) |
Jul 17, 2018 | 7.471 | 7.489 | 7.406 | 7.406 | 37,430 | -0.07(-0.99%) |
Jul 16, 2018 | 7.610 | 7.610 | 7.471 | 7.480 | 71,614 | -0.11(-1.46%) |
Jul 13, 2018 | 7.526 | 7.637 | 7.500 | 7.591 | 79,454 | +0.06(+0.86%) |
Jul 12, 2018 | 7.628 | 7.628 | 7.415 | 7.526 | 140,075 | -0.14(-1.81%) |
Jul 11, 2018 | 7.739 | 7.813 | 7.582 | 7.665 | 206,839 | -0.06(-0.84%) |
Jul 10, 2018 | 7.766 | 7.847 | 7.654 | 7.730 | 224,934 | +0.11(+1.41%) |
Jul 09, 2018 | 7.568 | 7.671 | 7.568 | 7.622 | 141,331 | +0.04(+0.59%) |
Jul 06, 2018 | 7.470 | 7.649 | 7.434 | 7.577 | 117,064 | +0.10(+1.32%) |
Jul 05, 2018 | 7.335 | 7.559 | 7.317 | 7.478 | 128,349 | +0.21(+2.84%) |
Jul 03, 2018 | 7.272 | 7.272 | 7.272 | 0 | -0.10(-1.34%) | |
Jul 02, 2018 | 7.371 | 7.496 | 7.353 | 7.371 | 71,684 | +0.03(+0.37%) |
Jun 29, 2018 | 7.290 | 7.362 | 7.245 | 7.344 | 23,447 | +0.10(+1.36%) |
Jun 28, 2018 | 7.281 | 7.380 | 7.218 | 7.245 | 95,000 | -0.07(-0.98%) |
Jun 27, 2018 | 7.407 | 7.453 | 7.290 | 7.317 | 67,132 | -0.10(-1.33%) |
Jun 26, 2018 | 7.290 | 7.604 | 7.290 | 7.416 | 38,857 | +0.13(+1.72%) |
Jun 25, 2018 | 7.434 | 7.532 | 7.236 | 7.290 | 67,014 | -0.19(-2.52%) |
Jun 22, 2018 | 7.613 | 7.651 | 7.478 | 7.478 | 72,955 | -0.04(-0.48%) |
Jun 21, 2018 | 7.523 | 7.523 | 7.434 | 7.514 | 65,237 | +0.00(+0.00%) |
Jun 20, 2018 | 7.308 | 7.568 | 7.308 | 7.514 | 112,717 | +0.22(+2.95%) |
Jun 19, 2018 | 7.092 | 7.380 | 7.092 | 7.299 | 88,813 | +0.11(+1.50%) |
Jun 18, 2018 | 7.039 | 7.218 | 7.039 | 7.191 | 88,936 | +0.11(+1.52%) |
Jun 15, 2018 | 7.235 | 7.083 | 7.083 | 310,458 | -0.15(-2.11%) | |
Jun 14, 2018 | 7.110 | 7.281 | 7.110 | 7.236 | 128,595 | +0.13(+1.77%) |
Jun 13, 2018 | 7.128 | 7.164 | 7.057 | 7.110 | 127,773 | -0.05(-0.75%) |
Jun 12, 2018 | 7.146 | 7.173 | 7.048 | 7.164 | 156,454 | +0.08(+1.14%) |
Jun 11, 2018 | 7.074 | 7.155 | 7.057 | 7.083 | 97,920 | -0.01(-0.13%) |
Jun 08, 2018 | 7.173 | 7.182 | 7.066 | 7.092 | 71,676 | -0.10(-1.37%) |
Jun 07, 2018 | 7.164 | 7.226 | 7.030 | 7.191 | 95,959 | +0.03(+0.38%) |
Jun 06, 2018 | 7.110 | 7.164 | 140,113 | -0.08(-1.12%) | ||
Jun 05, 2018 | 7.146 | 7.308 | 7.146 | 7.245 | 73,139 | +0.04(+0.62%) |
Jun 04, 2018 | 7.092 | 7.262 | 7.012 | 7.200 | 88,440 | +0.08(+1.13%) |