Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.342 | 8.342 | 8.342 | 0 | +0.05(+0.60%) | |
Aug 30, 2018 | 8.145 | 8.342 | 8.145 | 8.293 | 31,624 | +0.05(+0.60%) |
Aug 29, 2018 | 8.096 | 8.342 | 7.997 | 8.244 | 34,561 | +0.20(+2.45%) |
Aug 28, 2018 | 7.947 | 8.096 | 7.898 | 8.046 | 13,056 | +0.10(+1.24%) |
Aug 27, 2018 | 7.947 | 8.096 | 7.850 | 7.947 | 19,003 | -0.15(-1.83%) |
Aug 24, 2018 | 8.194 | 8.194 | 8.046 | 8.096 | 13,674 | -0.05(-0.61%) |
Aug 23, 2018 | 8.194 | 8.194 | 8.096 | 8.145 | 13,161 | -0.05(-0.60%) |
Aug 22, 2018 | 7.948 | 8.194 | 7.948 | 8.194 | 12,074 | +0.25(+3.11%) |
Aug 21, 2018 | 7.898 | 8.046 | 7.799 | 7.947 | 24,786 | +0.00(+0.00%) |
Aug 20, 2018 | 7.898 | 8.046 | 7.898 | 7.947 | 30,921 | +0.05(+0.63%) |
Aug 17, 2018 | 7.898 | 7.997 | 7.849 | 7.898 | 30,083 | -0.05(-0.62%) |
Aug 16, 2018 | 8.046 | 8.046 | 7.872 | 7.947 | 39,486 | -0.10(-1.23%) |
Aug 15, 2018 | 8.145 | 8.145 | 7.982 | 8.046 | 22,749 | -0.10(-1.21%) |
Aug 14, 2018 | 8.145 | 8.194 | 8.046 | 8.145 | 24,856 | +0.10(+1.23%) |
Aug 13, 2018 | 8.194 | 8.194 | 7.997 | 8.046 | 14,864 | -0.10(-1.21%) |
Aug 10, 2018 | 8.096 | 8.145 | 8.046 | 8.145 | 6,786 | +0.05(+0.61%) |
Aug 09, 2018 | 7.997 | 8.194 | 7.997 | 8.096 | 21,579 | +0.10(+1.23%) |
Aug 08, 2018 | 8.145 | 8.194 | 7.947 | 7.997 | 30,047 | -0.10(-1.22%) |
Aug 07, 2018 | 8.096 | 8.145 | 7.947 | 8.096 | 18,013 | +0.00(+0.00%) |
Aug 06, 2018 | 7.997 | 8.145 | 7.997 | 8.096 | 15,317 | +0.05(+0.61%) |
Aug 03, 2018 | 7.947 | 8.145 | 7.898 | 8.046 | 16,814 | +0.00(+0.00%) |
Aug 02, 2018 | 7.997 | 8.145 | 7.947 | 8.046 | 21,040 | +0.05(+0.62%) |
Aug 01, 2018 | 8.194 | 8.293 | 7.947 | 7.997 | 22,267 | -0.15(-1.82%) |
Jul 31, 2018 | 7.849 | 8.194 | 7.849 | 8.145 | 26,531 | +0.30(+3.77%) |
Jul 30, 2018 | 7.799 | 7.997 | 7.553 | 7.849 | 78,654 | +0.00(+0.00%) |
Jul 27, 2018 | 8.046 | 8.046 | 7.701 | 7.849 | 52,771 | -0.20(-2.45%) |
Jul 26, 2018 | 7.849 | 8.046 | 7.849 | 8.046 | 13,328 | +0.20(+2.52%) |
Jul 25, 2018 | 8.096 | 8.096 | 7.799 | 7.849 | 34,656 | -0.15(-1.85%) |
Jul 24, 2018 | 8.194 | 8.194 | 7.849 | 7.997 | 40,504 | -0.20(-2.41%) |
Jul 23, 2018 | 8.046 | 8.293 | 7.849 | 8.194 | 37,968 | +0.10(+1.22%) |
Jul 20, 2018 | 8.096 | 8.145 | 8.022 | 8.096 | 24,095 | +0.00(+0.00%) |
Jul 19, 2018 | 7.947 | 8.145 | 7.898 | 8.096 | 26,827 | +0.20(+2.50%) |
Jul 18, 2018 | 7.898 | 7.997 | 7.799 | 7.898 | 26,108 | -0.05(-0.62%) |
Jul 17, 2018 | 8.096 | 8.145 | 7.898 | 7.947 | 23,457 | -0.15(-1.83%) |
Jul 16, 2018 | 8.145 | 8.145 | 7.849 | 8.096 | 36,983 | -0.05(-0.61%) |
Jul 13, 2018 | 8.145 | 8.293 | 8.046 | 8.145 | 40,869 | +0.00(+0.00%) |
Jul 12, 2018 | 7.651 | 8.194 | 7.553 | 8.145 | 100,329 | +0.64(+8.55%) |
Jul 11, 2018 | 7.602 | 7.701 | 7.404 | 7.503 | 37,471 | -0.15(-1.94%) |
Jul 10, 2018 | 7.849 | 7.898 | 7.602 | 7.651 | 23,496 | +0.00(+0.00%) |
Jul 09, 2018 | 7.849 | 7.553 | 7.651 | 47,209 | -0.20(-2.52%) | |
Jul 06, 2018 | 7.799 | 7.947 | 7.750 | 7.849 | 43,232 | +0.00(+0.00%) |
Jul 05, 2018 | 7.898 | 7.898 | 7.701 | 7.849 | 65,224 | +0.00(+0.00%) |
Jul 03, 2018 | 7.849 | 7.849 | 7.849 | 0 | -0.05(-0.62%) | |
Jul 02, 2018 | 7.739 | 7.997 | 7.651 | 7.898 | 42,155 | +0.10(+1.27%) |
Jun 29, 2018 | 7.997 | 8.046 | 7.750 | 7.799 | 76,070 | -0.20(-2.47%) |
Jun 28, 2018 | 7.898 | 8.046 | 7.799 | 7.997 | 35,303 | +0.05(+0.62%) |
Jun 27, 2018 | 8.293 | 8.342 | 7.898 | 7.947 | 82,543 | -0.39(-4.73%) |
Jun 26, 2018 | 8.145 | 8.392 | 8.046 | 8.342 | 69,214 | +0.15(+1.81%) |
Jun 25, 2018 | 8.342 | 8.342 | 7.849 | 8.194 | 95,468 | -0.20(-2.35%) |
Jun 22, 2018 | 8.589 | 8.639 | 8.145 | 8.392 | 245,099 | -0.10(-1.16%) |
Jun 21, 2018 | 8.589 | 8.737 | 8.490 | 8.490 | 89,182 | -0.20(-2.27%) |
Jun 20, 2018 | 8.639 | 8.836 | 8.490 | 8.688 | 84,139 | +0.05(+0.57%) |
Jun 19, 2018 | 8.392 | 8.875 | 8.392 | 8.639 | 161,322 | +0.20(+2.34%) |
Jun 18, 2018 | 7.306 | 8.787 | 7.306 | 8.441 | 319,582 | +1.33(+18.75%) |
Jun 15, 2018 | 7.503 | 6.812 | 7.108 | 295,943 | +0.30(+4.35%) | |
Jun 14, 2018 | 7.010 | 7.010 | 6.664 | 6.812 | 228,763 | -0.20(-2.82%) |
Jun 13, 2018 | 7.010 | 7.158 | 6.911 | 7.010 | 129,561 | -0.10(-1.39%) |
Jun 12, 2018 | 7.207 | 7.207 | 6.812 | 7.108 | 161,041 | -0.10(-1.37%) |
Jun 11, 2018 | 7.207 | 7.503 | 7.158 | 7.207 | 93,592 | +0.05(+0.69%) |
Jun 08, 2018 | 7.355 | 7.503 | 7.158 | 7.158 | 63,157 | -0.25(-3.33%) |
Jun 07, 2018 | 7.503 | 7.553 | 7.256 | 7.404 | 99,092 | -0.10(-1.32%) |
Jun 06, 2018 | 7.355 | 7.553 | 7.355 | 7.503 | 21,257 | +0.10(+1.33%) |
Jun 05, 2018 | 7.454 | 7.602 | 7.306 | 7.404 | 73,952 | -0.05(-0.66%) |
Jun 04, 2018 | 7.454 | 7.701 | 7.355 | 7.454 | 87,337 | +0.00(+0.00%) |