Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.24(+3.69%) | |
Aug 30, 2018 | 6.490 | 6.559 | 6.450 | 6.510 | 280,933 | +0.02(+0.31%) |
Aug 29, 2018 | 6.380 | 6.590 | 6.380 | 6.490 | 390,452 | +0.12(+1.88%) |
Aug 28, 2018 | 6.460 | 6.530 | 6.240 | 6.370 | 306,418 | -0.10(-1.55%) |
Aug 27, 2018 | 6.350 | 6.490 | 6.200 | 6.470 | 410,299 | +0.16(+2.54%) |
Aug 24, 2018 | 6.470 | 6.515 | 6.260 | 6.310 | 250,900 | -0.14(-2.17%) |
Aug 23, 2018 | 6.440 | 6.510 | 6.310 | 6.450 | 280,033 | +0.00(+0.00%) |
Aug 22, 2018 | 6.300 | 6.550 | 6.300 | 6.450 | 695,976 | +0.33(+5.39%) |
Aug 21, 2018 | 6.020 | 6.200 | 5.980 | 6.120 | 362,409 | +0.07(+1.16%) |
Aug 20, 2018 | 6.000 | 6.130 | 5.890 | 6.050 | 499,373 | +0.05(+0.83%) |
Aug 17, 2018 | 6.140 | 6.180 | 5.970 | 6.000 | 351,900 | -0.17(-2.76%) |
Aug 16, 2018 | 6.160 | 6.255 | 6.030 | 6.170 | 254,721 | +0.12(+1.98%) |
Aug 15, 2018 | 6.190 | 6.240 | 5.990 | 6.050 | 372,659 | -0.23(-3.66%) |
Aug 14, 2018 | 6.290 | 6.590 | 6.210 | 6.280 | 520,542 | +0.22(+3.63%) |
Aug 13, 2018 | 6.200 | 6.270 | 6.000 | 6.060 | 205,846 | -0.16(-2.57%) |
Aug 10, 2018 | 6.230 | 6.340 | 6.150 | 6.220 | 293,800 | -0.06(-0.96%) |
Aug 09, 2018 | 5.880 | 6.362 | 5.800 | 6.280 | 550,648 | +0.38(+6.44%) |
Aug 08, 2018 | 5.750 | 6.180 | 5.675 | 5.900 | 570,511 | +0.36(+6.50%) |
Aug 07, 2018 | 5.460 | 5.540 | 5.410 | 5.540 | 171,905 | +0.11(+2.03%) |
Aug 06, 2018 | 5.410 | 5.580 | 5.360 | 5.430 | 114,659 | +0.01(+0.18%) |
Aug 03, 2018 | 5.540 | 5.620 | 5.340 | 5.420 | 197,400 | -0.12(-2.17%) |
Aug 02, 2018 | 5.570 | 5.630 | 5.500 | 5.540 | 192,737 | -0.04(-0.72%) |
Aug 01, 2018 | 5.510 | 5.668 | 5.480 | 5.580 | 202,652 | +0.03(+0.54%) |
Jul 31, 2018 | 5.430 | 5.580 | 5.360 | 5.550 | 221,276 | +0.10(+1.83%) |
Jul 30, 2018 | 5.510 | 5.530 | 5.230 | 5.450 | 363,984 | -0.05(-0.91%) |
Jul 27, 2018 | 5.740 | 5.750 | 5.470 | 5.500 | 305,700 | -0.23(-4.01%) |
Jul 26, 2018 | 5.750 | 5.840 | 5.611 | 5.730 | 216,353 | -0.03(-0.52%) |
Jul 25, 2018 | 5.860 | 5.870 | 5.700 | 5.760 | 305,014 | -0.10(-1.71%) |
Jul 24, 2018 | 6.030 | 6.040 | 5.829 | 5.860 | 354,361 | -0.18(-2.98%) |
Jul 23, 2018 | 6.080 | 6.130 | 5.880 | 6.040 | 487,505 | -0.03(-0.49%) |
Jul 20, 2018 | 6.400 | 6.410 | 6.020 | 6.070 | 587,173 | -0.36(-5.60%) |
Jul 19, 2018 | 6.290 | 6.585 | 6.200 | 6.430 | 625,164 | +0.16(+2.55%) |
Jul 18, 2018 | 6.190 | 6.280 | 6.060 | 6.270 | 235,924 | +0.05(+0.80%) |
Jul 17, 2018 | 6.210 | 6.268 | 6.080 | 6.220 | 198,285 | +0.02(+0.32%) |
Jul 16, 2018 | 6.540 | 6.730 | 6.120 | 6.200 | 462,332 | -0.36(-5.49%) |
Jul 13, 2018 | 6.650 | 6.711 | 6.530 | 6.560 | 423,574 | -0.03(-0.46%) |
Jul 12, 2018 | 6.520 | 6.680 | 6.220 | 6.590 | 602,407 | +0.07(+1.07%) |
Jul 11, 2018 | 6.260 | 6.630 | 6.210 | 6.520 | 535,197 | +0.14(+2.19%) |
Jul 10, 2018 | 6.390 | 6.540 | 6.260 | 6.380 | 263,993 | -0.02(-0.31%) |
Jul 09, 2018 | 6.400 | 6.520 | 6.140 | 6.400 | 379,749 | +0.00(+0.00%) |
Jul 06, 2018 | 6.500 | 6.570 | 6.350 | 6.400 | 341,628 | -0.09(-1.39%) |
Jul 05, 2018 | 6.530 | 6.570 | 6.290 | 6.490 | 304,902 | +0.02(+0.31%) |
Jul 03, 2018 | 6.470 | 6.470 | 6.470 | 0 | -0.11(-1.67%) | |
Jul 02, 2018 | 6.760 | 6.760 | 6.010 | 6.580 | 945,125 | -0.17(-2.52%) |
Jun 29, 2018 | 7.610 | 7.611 | 6.610 | 6.750 | 814,930 | -0.50(-6.90%) |
Jun 28, 2018 | 7.210 | 7.370 | 6.910 | 7.250 | 407,766 | +0.02(+0.28%) |
Jun 27, 2018 | 7.440 | 7.460 | 7.135 | 7.230 | 362,664 | -0.19(-2.56%) |
Jun 26, 2018 | 7.550 | 7.579 | 7.297 | 7.420 | 358,188 | -0.14(-1.85%) |
Jun 25, 2018 | 7.770 | 7.770 | 7.380 | 7.560 | 420,705 | -0.22(-2.77%) |
Jun 22, 2018 | 7.740 | 7.790 | 7.450 | 7.775 | 869,566 | +0.04(+0.58%) |
Jun 21, 2018 | 7.950 | 8.019 | 6.880 | 7.730 | 1,093,553 | -0.18(-2.28%) |
Jun 20, 2018 | 8.040 | 8.120 | 7.810 | 7.910 | 397,986 | -0.11(-1.37%) |
Jun 19, 2018 | 7.920 | 8.100 | 7.740 | 8.020 | 355,063 | +0.03(+0.38%) |
Jun 18, 2018 | 8.170 | 8.240 | 7.920 | 7.990 | 512,727 | -0.18(-2.20%) |
Jun 15, 2018 | 8.220 | 8.140 | 8.170 | 355,922 | +0.03(+0.37%) | |
Jun 14, 2018 | 8.140 | 8.277 | 7.980 | 8.140 | 507,090 | +0.04(+0.49%) |
Jun 13, 2018 | 7.760 | 8.170 | 7.750 | 8.100 | 669,648 | +0.39(+5.06%) |
Jun 12, 2018 | 7.250 | 7.800 | 7.250 | 7.710 | 737,864 | +0.46(+6.34%) |
Jun 11, 2018 | 7.220 | 7.310 | 7.200 | 7.250 | 252,126 | +0.03(+0.42%) |
Jun 08, 2018 | 7.240 | 7.394 | 7.145 | 7.220 | 322,840 | -0.01(-0.14%) |
Jun 07, 2018 | 7.160 | 7.390 | 7.100 | 7.230 | 509,950 | +0.08(+1.12%) |
Jun 06, 2018 | 7.000 | 7.360 | 7.000 | 7.150 | 897,545 | +0.29(+4.23%) |
Jun 05, 2018 | 6.740 | 6.900 | 6.690 | 6.860 | 289,165 | +0.09(+1.33%) |
Jun 04, 2018 | 6.810 | 6.810 | 6.580 | 6.770 | 206,801 | -0.04(-0.59%) |