Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.07(-0.89%) | |
Aug 30, 2018 | 7.740 | 8.130 | 7.730 | 7.830 | 475,099 | +0.09(+1.16%) |
Aug 29, 2018 | 7.300 | 7.780 | 7.300 | 7.740 | 449,551 | +0.40(+5.45%) |
Aug 28, 2018 | 7.240 | 7.350 | 7.170 | 7.340 | 292,204 | +0.12(+1.66%) |
Aug 27, 2018 | 7.200 | 7.320 | 7.120 | 7.220 | 200,236 | +0.06(+0.84%) |
Aug 24, 2018 | 7.200 | 7.280 | 7.060 | 7.160 | 142,300 | -0.03(-0.42%) |
Aug 23, 2018 | 7.210 | 7.300 | 7.060 | 7.190 | 135,264 | -0.06(-0.83%) |
Aug 22, 2018 | 7.180 | 7.330 | 7.100 | 7.250 | 150,386 | +0.05(+0.69%) |
Aug 21, 2018 | 7.000 | 7.300 | 7.000 | 7.200 | 191,216 | +0.22(+3.15%) |
Aug 20, 2018 | 7.170 | 7.230 | 6.840 | 6.980 | 378,833 | -0.20(-2.79%) |
Aug 17, 2018 | 7.230 | 7.250 | 6.840 | 7.180 | 436,800 | -0.09(-1.24%) |
Aug 16, 2018 | 7.200 | 7.336 | 7.065 | 7.270 | 165,294 | +0.07(+0.97%) |
Aug 15, 2018 | 7.260 | 7.360 | 7.043 | 7.200 | 275,017 | -0.14(-1.91%) |
Aug 14, 2018 | 7.220 | 7.470 | 7.140 | 7.340 | 200,797 | +0.11(+1.52%) |
Aug 13, 2018 | 7.040 | 7.440 | 7.000 | 7.230 | 216,633 | +0.19(+2.70%) |
Aug 10, 2018 | 7.330 | 7.560 | 7.020 | 7.040 | 205,900 | -0.31(-4.22%) |
Aug 09, 2018 | 7.420 | 7.940 | 7.260 | 7.350 | 513,342 | -0.04(-0.54%) |
Aug 08, 2018 | 6.750 | 7.480 | 6.750 | 7.390 | 475,995 | +0.74(+11.13%) |
Aug 07, 2018 | 6.650 | 6.780 | 6.430 | 6.650 | 139,328 | +0.05(+0.76%) |
Aug 06, 2018 | 6.400 | 6.680 | 6.100 | 6.600 | 237,733 | +0.27(+4.27%) |
Aug 03, 2018 | 6.380 | 6.640 | 6.270 | 6.330 | 186,900 | -0.04(-0.63%) |
Aug 02, 2018 | 6.710 | 6.710 | 6.280 | 6.370 | 358,722 | -0.35(-5.21%) |
Aug 01, 2018 | 6.750 | 6.970 | 6.650 | 6.720 | 181,405 | -0.02(-0.30%) |
Jul 31, 2018 | 6.580 | 6.880 | 6.570 | 6.740 | 207,674 | +0.15(+2.28%) |
Jul 30, 2018 | 6.630 | 6.750 | 6.330 | 6.590 | 268,818 | -0.14(-2.08%) |
Jul 27, 2018 | 7.080 | 7.080 | 6.650 | 6.730 | 436,000 | -0.32(-4.54%) |
Jul 26, 2018 | 7.200 | 7.200 | 6.850 | 7.050 | 231,033 | -0.17(-2.35%) |
Jul 25, 2018 | 7.170 | 7.400 | 7.110 | 7.220 | 274,568 | +0.05(+0.70%) |
Jul 24, 2018 | 7.590 | 7.100 | 7.170 | 217,266 | -0.30(-4.02%) | |
Jul 23, 2018 | 7.510 | 7.700 | 7.330 | 7.470 | 469,901 | -0.02(-0.27%) |
Jul 20, 2018 | 7.210 | 7.610 | 7.210 | 7.490 | 583,289 | +0.25(+3.45%) |
Jul 19, 2018 | 7.230 | 7.330 | 7.070 | 7.240 | 152,342 | -0.03(-0.41%) |
Jul 18, 2018 | 7.350 | 7.350 | 7.060 | 7.270 | 197,652 | -0.09(-1.22%) |
Jul 17, 2018 | 7.370 | 7.615 | 7.320 | 7.360 | 198,928 | +0.01(+0.14%) |
Jul 16, 2018 | 7.320 | 7.385 | 7.160 | 7.350 | 214,072 | +0.04(+0.55%) |
Jul 13, 2018 | 7.300 | 7.370 | 7.160 | 7.310 | 258,569 | +0.06(+0.83%) |
Jul 12, 2018 | 7.500 | 7.540 | 7.200 | 7.250 | 412,284 | +0.15(+2.11%) |
Jul 11, 2018 | 7.100 | 7.220 | 7.050 | 7.100 | 191,219 | -0.06(-0.84%) |
Jul 10, 2018 | 7.250 | 7.479 | 7.084 | 7.160 | 251,195 | +0.00(+0.00%) |
Jul 09, 2018 | 7.480 | 7.550 | 6.915 | 7.160 | 351,759 | -0.17(-2.32%) |
Jul 06, 2018 | 7.130 | 7.430 | 7.130 | 7.330 | 299,368 | +0.24(+3.39%) |
Jul 05, 2018 | 7.100 | 7.230 | 6.950 | 7.090 | 389,213 | -0.01(-0.14%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Jul 02, 2018 | 7.030 | 7.190 | 6.714 | 7.050 | 418,625 | +0.03(+0.43%) |
Jun 29, 2018 | 7.000 | 7.190 | 6.920 | 7.020 | 307,966 | +0.09(+1.30%) |
Jun 28, 2018 | 7.020 | 7.144 | 6.610 | 6.930 | 387,188 | -0.11(-1.56%) |
Jun 27, 2018 | 7.600 | 7.650 | 6.966 | 7.040 | 274,821 | -0.56(-7.37%) |
Jun 26, 2018 | 7.440 | 7.660 | 7.306 | 7.600 | 219,197 | +0.16(+2.15%) |
Jun 25, 2018 | 7.660 | 7.910 | 7.400 | 7.440 | 269,672 | -0.24(-3.12%) |
Jun 22, 2018 | 7.850 | 7.860 | 7.545 | 7.680 | 789,692 | -0.10(-1.29%) |
Jun 21, 2018 | 8.200 | 8.265 | 7.760 | 7.780 | 350,104 | -0.44(-5.35%) |
Jun 20, 2018 | 8.370 | 8.500 | 8.080 | 8.220 | 209,330 | -0.14(-1.67%) |
Jun 19, 2018 | 8.350 | 8.700 | 8.310 | 8.360 | 232,871 | -0.03(-0.36%) |
Jun 18, 2018 | 8.560 | 8.840 | 8.251 | 8.390 | 313,450 | -0.21(-2.44%) |
Jun 15, 2018 | 8.740 | 8.340 | 8.600 | 538,239 | +0.26(+3.12%) | |
Jun 14, 2018 | 8.290 | 8.410 | 8.010 | 8.340 | 169,452 | +0.07(+0.85%) |
Jun 13, 2018 | 8.380 | 8.460 | 8.160 | 8.270 | 198,067 | -0.13(-1.55%) |
Jun 12, 2018 | 8.210 | 8.470 | 8.150 | 8.400 | 297,791 | +0.24(+2.94%) |
Jun 11, 2018 | 8.130 | 8.310 | 8.080 | 8.160 | 186,161 | +0.05(+0.62%) |
Jun 08, 2018 | 7.810 | 8.140 | 7.810 | 8.110 | 167,357 | +0.27(+3.44%) |
Jun 07, 2018 | 7.910 | 8.170 | 7.770 | 7.840 | 180,938 | -0.10(-1.26%) |
Jun 06, 2018 | 8.030 | 7.940 | 335,651 | +0.21(+2.72%) | ||
Jun 05, 2018 | 7.800 | 7.931 | 7.350 | 7.730 | 565,013 | -0.03(-0.39%) |
Jun 04, 2018 | 8.790 | 8.880 | 7.700 | 7.760 | 1,070,590 | -1.06(-12.02%) |