Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.09(+1.39%) | |
Aug 30, 2018 | 6.410 | 6.714 | 6.400 | 6.500 | 40,965 | -0.17(-2.55%) |
Aug 29, 2018 | 7.230 | 7.230 | 6.351 | 6.670 | 83,677 | +0.57(+9.34%) |
Aug 28, 2018 | 5.900 | 6.420 | 5.790 | 6.100 | 92,024 | +0.28(+4.81%) |
Aug 27, 2018 | 5.480 | 5.850 | 5.480 | 5.820 | 48,512 | +0.32(+5.82%) |
Aug 24, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 19,500 | +0.00(+0.00%) |
Aug 23, 2018 | 5.480 | 6.220 | 5.440 | 5.500 | 88,854 | -0.02(-0.36%) |
Aug 22, 2018 | 5.440 | 5.750 | 5.410 | 5.520 | 42,982 | +0.11(+2.03%) |
Aug 21, 2018 | 5.410 | 5.580 | 5.350 | 5.410 | 55,286 | -0.17(-3.05%) |
Aug 20, 2018 | 6.090 | 6.090 | 5.490 | 5.580 | 66,892 | -0.60(-9.71%) |
Aug 17, 2018 | 6.610 | 6.620 | 6.120 | 6.180 | 63,800 | -0.43(-6.51%) |
Aug 16, 2018 | 6.610 | 6.760 | 6.610 | 6.610 | 12,768 | -0.04(-0.60%) |
Aug 15, 2018 | 6.610 | 6.700 | 6.610 | 6.650 | 26,366 | -0.03(-0.45%) |
Aug 14, 2018 | 6.630 | 6.780 | 6.620 | 6.680 | 24,727 | +0.03(+0.45%) |
Aug 13, 2018 | 6.620 | 6.870 | 6.610 | 6.650 | 49,339 | -0.06(-0.89%) |
Aug 10, 2018 | 6.660 | 6.890 | 6.660 | 6.710 | 31,600 | -0.07(-1.03%) |
Aug 09, 2018 | 6.800 | 6.950 | 6.550 | 6.780 | 36,804 | -0.17(-2.45%) |
Aug 08, 2018 | 7.290 | 7.290 | 6.940 | 6.950 | 30,321 | -0.36(-4.92%) |
Aug 07, 2018 | 7.570 | 7.570 | 7.310 | 7.310 | 31,973 | -0.26(-3.43%) |
Aug 06, 2018 | 7.440 | 7.830 | 7.400 | 7.570 | 54,200 | +0.02(+0.26%) |
Aug 03, 2018 | 7.590 | 7.850 | 7.370 | 7.550 | 38,000 | -0.21(-2.71%) |
Aug 02, 2018 | 8.250 | 8.250 | 7.450 | 7.760 | 88,786 | -0.56(-6.73%) |
Aug 01, 2018 | 8.270 | 9.490 | 8.110 | 8.320 | 141,630 | -0.13(-1.54%) |
Jul 31, 2018 | 8.000 | 8.840 | 8.000 | 8.450 | 44,775 | -0.24(-2.76%) |
Jul 30, 2018 | 7.850 | 8.788 | 7.170 | 8.690 | 178,240 | -1.03(-10.60%) |
Jul 27, 2018 | 9.950 | 10.23 | 9.450 | 9.720 | 55,600 | +1.80(+22.67%) |
Jul 09, 2018 | 7.924 | 7.924 | 7.924 | 0 | -0.28(-3.37%) | |
Jul 06, 2018 | 8.000 | 8.500 | 8.000 | 8.200 | 19,151 | -0.02(-0.28%) |
Jul 05, 2018 | 8.000 | 8.790 | 8.000 | 8.223 | 82,540 | +0.22(+2.80%) |
Jul 03, 2018 | 7.999 | 7.999 | 7.999 | 0 | +0.20(+2.55%) | |
Jul 02, 2018 | 7.600 | 8.121 | 7.500 | 7.800 | 15,814 | +0.12(+1.58%) |
Jun 29, 2018 | 7.550 | 7.800 | 7.500 | 7.679 | 19,483 | +0.08(+1.03%) |
Jun 28, 2018 | 7.500 | 7.788 | 7.500 | 7.601 | 12,352 | +0.10(+1.35%) |
Jun 27, 2018 | 7.400 | 7.789 | 7.400 | 7.500 | 18,121 | -0.30(-3.85%) |
Jun 26, 2018 | 7.300 | 7.800 | 7.150 | 7.800 | 8,771 | +0.24(+3.15%) |
Jun 25, 2018 | 7.700 | 7.900 | 7.300 | 7.562 | 11,980 | -0.29(-3.67%) |
Jun 22, 2018 | 7.600 | 8.200 | 7.600 | 7.851 | 26,760 | +0.05(+0.65%) |
Jun 21, 2018 | 7.700 | 7.923 | 7.501 | 7.800 | 6,404 | -0.12(-1.55%) |
Jun 20, 2018 | 7.410 | 7.998 | 7.120 | 7.923 | 16,971 | +0.52(+7.07%) |
Jun 19, 2018 | 7.100 | 7.400 | 7.100 | 7.400 | 6,644 | +0.09(+1.18%) |
Jun 18, 2018 | 7.100 | 7.400 | 7.100 | 7.314 | 7,499 | +0.01(+0.21%) |
Jun 15, 2018 | 7.492 | 7.100 | 7.299 | 7,769 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.500 | 7.500 | 7.200 | 7.250 | 11,044 | -0.24(-3.22%) |
Jun 13, 2018 | 7.300 | 7.528 | 7.186 | 7.491 | 12,515 | +0.09(+1.23%) |
Jun 12, 2018 | 7.457 | 7.500 | 7.200 | 7.400 | 15,206 | +0.20(+2.75%) |
Jun 11, 2018 | 7.700 | 7.820 | 6.912 | 7.202 | 72,589 | -0.70(-8.92%) |
Jun 08, 2018 | 8.000 | 8.143 | 7.508 | 7.907 | 55,753 | -0.08(-1.04%) |
Jun 07, 2018 | 9.000 | 9.000 | 7.530 | 7.990 | 81,571 | -0.61(-7.09%) |
Jun 06, 2018 | 7.495 | 9.000 | 7.400 | 8.600 | 154,772 | +1.20(+16.20%) |
Jun 05, 2018 | 7.200 | 7.410 | 7.100 | 7.401 | 22,443 | +0.09(+1.24%) |
Jun 04, 2018 | 7.100 | 7.390 | 7.000 | 7.310 | 6,108 | +0.09(+1.29%) |