Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.780 | 7.780 | 7.780 | 0 | +0.12(+1.57%) | |
Aug 30, 2018 | 7.530 | 7.745 | 7.490 | 7.660 | 1,117,274 | +0.09(+1.19%) |
Aug 29, 2018 | 7.490 | 7.740 | 7.470 | 7.570 | 1,156,833 | +0.06(+0.80%) |
Aug 28, 2018 | 7.480 | 7.590 | 7.360 | 7.510 | 1,489,221 | +0.06(+0.81%) |
Aug 27, 2018 | 7.110 | 7.490 | 7.100 | 7.450 | 1,603,101 | +0.34(+4.78%) |
Aug 24, 2018 | 7.080 | 7.170 | 7.010 | 7.110 | 537,300 | +0.02(+0.28%) |
Aug 23, 2018 | 7.050 | 7.170 | 6.980 | 7.090 | 952,372 | +0.04(+0.57%) |
Aug 22, 2018 | 6.890 | 7.140 | 6.880 | 7.050 | 614,133 | +0.13(+1.88%) |
Aug 21, 2018 | 6.890 | 7.050 | 6.890 | 6.920 | 582,545 | +0.03(+0.44%) |
Aug 20, 2018 | 6.880 | 6.900 | 6.620 | 6.890 | 898,438 | +0.00(+0.00%) |
Aug 17, 2018 | 6.900 | 6.950 | 6.790 | 6.890 | 594,800 | -0.02(-0.29%) |
Aug 16, 2018 | 7.220 | 7.230 | 6.870 | 6.910 | 752,192 | -0.25(-3.49%) |
Aug 15, 2018 | 7.250 | 7.330 | 7.103 | 7.160 | 1,308,610 | -0.12(-1.65%) |
Aug 14, 2018 | 7.180 | 7.390 | 7.180 | 7.280 | 728,536 | +0.12(+1.68%) |
Aug 13, 2018 | 7.190 | 7.285 | 7.100 | 7.160 | 559,580 | +0.00(+0.00%) |
Aug 10, 2018 | 6.860 | 7.200 | 6.860 | 7.160 | 683,900 | +0.24(+3.47%) |
Aug 09, 2018 | 6.990 | 7.060 | 6.885 | 6.920 | 917,557 | -0.09(-1.28%) |
Aug 08, 2018 | 7.110 | 7.120 | 6.870 | 7.010 | 757,124 | -0.10(-1.41%) |
Aug 07, 2018 | 7.130 | 7.220 | 7.030 | 7.110 | 546,136 | -0.03(-0.42%) |
Aug 06, 2018 | 7.000 | 7.360 | 6.980 | 7.140 | 961,567 | +0.11(+1.56%) |
Aug 03, 2018 | 7.800 | 8.050 | 7.000 | 7.030 | 2,407,700 | -0.38(-5.13%) |
Aug 02, 2018 | 7.460 | 7.530 | 7.300 | 7.410 | 716,362 | -0.06(-0.80%) |
Aug 01, 2018 | 7.370 | 7.530 | 7.320 | 7.470 | 829,747 | +0.06(+0.81%) |
Jul 31, 2018 | 7.230 | 7.470 | 7.210 | 7.410 | 499,370 | +0.23(+3.20%) |
Jul 30, 2018 | 7.330 | 7.440 | 7.150 | 7.180 | 714,840 | -0.14(-1.91%) |
Jul 27, 2018 | 7.690 | 7.720 | 7.290 | 7.320 | 843,500 | -0.34(-4.44%) |
Jul 26, 2018 | 7.700 | 7.800 | 7.592 | 7.660 | 659,362 | -0.03(-0.39%) |
Jul 25, 2018 | 7.540 | 7.750 | 7.460 | 7.690 | 829,237 | +0.17(+2.26%) |
Jul 24, 2018 | 7.690 | 7.730 | 7.450 | 7.520 | 1,049,977 | -0.12(-1.57%) |
Jul 23, 2018 | 7.460 | 7.695 | 7.345 | 7.640 | 676,105 | +0.12(+1.60%) |
Jul 20, 2018 | 7.590 | 7.930 | 7.470 | 7.520 | 1,085,064 | +0.07(+0.94%) |
Jul 19, 2018 | 7.340 | 7.460 | 7.290 | 7.450 | 530,368 | +0.10(+1.36%) |
Jul 18, 2018 | 7.430 | 7.430 | 7.260 | 7.350 | 613,506 | -0.06(-0.81%) |
Jul 17, 2018 | 7.290 | 7.450 | 7.250 | 7.410 | 431,498 | +0.09(+1.23%) |
Jul 16, 2018 | 7.300 | 7.370 | 7.110 | 7.320 | 544,396 | +0.05(+0.69%) |
Jul 13, 2018 | 7.400 | 7.550 | 7.260 | 7.270 | 771,318 | -0.15(-2.02%) |
Jul 12, 2018 | 7.490 | 7.000 | 7.420 | 1,969,281 | +0.43(+6.15%) | |
Jul 11, 2018 | 6.990 | 7.080 | 6.920 | 6.990 | 432,338 | -0.07(-0.99%) |
Jul 10, 2018 | 7.130 | 7.150 | 7.010 | 7.060 | 609,335 | +0.01(+0.14%) |
Jul 09, 2018 | 7.030 | 7.100 | 6.930 | 7.050 | 517,523 | +0.04(+0.57%) |
Jul 06, 2018 | 7.050 | 7.150 | 6.980 | 7.010 | 733,095 | -0.04(-0.57%) |
Jul 05, 2018 | 7.050 | 6.840 | 7.050 | 739,303 | +0.14(+2.03%) | |
Jul 03, 2018 | 6.910 | 6.910 | 6.910 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.650 | 6.910 | 6.580 | 6.910 | 717,399 | +0.24(+3.60%) |
Jun 29, 2018 | 6.860 | 6.860 | 6.610 | 6.670 | 839,970 | -0.13(-1.91%) |
Jun 28, 2018 | 6.560 | 6.885 | 6.530 | 6.800 | 939,405 | +0.18(+2.72%) |
Jun 27, 2018 | 6.940 | 6.990 | 6.620 | 6.620 | 998,965 | -0.33(-4.75%) |
Jun 26, 2018 | 7.030 | 7.072 | 6.910 | 6.950 | 958,443 | -0.05(-0.71%) |
Jun 25, 2018 | 7.070 | 7.110 | 6.770 | 7.000 | 2,078,835 | -0.03(-0.43%) |
Jun 22, 2018 | 7.200 | 7.218 | 6.940 | 7.030 | 1,967,905 | -0.15(-2.09%) |
Jun 21, 2018 | 7.220 | 7.275 | 7.070 | 7.180 | 983,887 | -0.07(-0.97%) |
Jun 20, 2018 | 7.120 | 7.310 | 7.080 | 7.250 | 1,762,536 | +0.24(+3.42%) |
Jun 19, 2018 | 6.900 | 7.079 | 6.680 | 7.010 | 1,761,705 | +0.01(+0.14%) |
Jun 18, 2018 | 6.740 | 7.060 | 6.700 | 7.000 | 1,982,548 | +0.23(+3.40%) |
Jun 15, 2018 | 6.775 | 6.660 | 6.770 | 1,804,110 | +0.04(+0.59%) | |
Jun 14, 2018 | 6.650 | 6.750 | 6.560 | 6.730 | 801,904 | +0.09(+1.36%) |
Jun 13, 2018 | 6.640 | 6.700 | 6.590 | 6.640 | 725,157 | -0.01(-0.15%) |
Jun 12, 2018 | 6.630 | 6.740 | 6.605 | 6.650 | 685,837 | +0.06(+0.91%) |
Jun 11, 2018 | 6.630 | 6.650 | 6.530 | 6.590 | 631,087 | -0.02(-0.30%) |
Jun 08, 2018 | 6.650 | 6.680 | 6.570 | 6.610 | 634,374 | -0.01(-0.15%) |
Jun 07, 2018 | 6.760 | 6.770 | 6.525 | 6.620 | 793,706 | -0.15(-2.22%) |
Jun 06, 2018 | 6.770 | 863,629 | +0.02(+0.30%) | |||
Jun 05, 2018 | 6.640 | 6.760 | 6.610 | 6.750 | 1,121,285 | +0.12(+1.81%) |
Jun 04, 2018 | 6.650 | 6.710 | 6.484 | 6.630 | 854,047 | -0.02(-0.30%) |