Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.532 | 7.835 | 7.433 | 7.779 | 435,014 | +0.33(+4.45%) |
Oct 30, 2018 | 7.581 | 7.736 | 7.263 | 7.447 | 335,821 | -0.13(-1.77%) |
Oct 29, 2018 | 7.659 | 8.047 | 7.440 | 7.581 | 556,618 | -0.01(-0.19%) |
Oct 26, 2018 | 7.659 | 7.786 | 7.546 | 7.595 | 542,730 | -0.25(-3.15%) |
Oct 25, 2018 | 7.751 | 7.899 | 7.645 | 7.842 | 496,923 | +0.23(+2.97%) |
Oct 24, 2018 | 8.322 | 8.400 | 7.567 | 7.616 | 426,419 | -0.71(-8.48%) |
Oct 23, 2018 | 8.640 | 8.689 | 8.213 | 8.322 | 407,200 | -0.49(-5.60%) |
Oct 22, 2018 | 8.583 | 8.922 | 8.435 | 8.816 | 280,413 | +0.23(+2.63%) |
Oct 19, 2018 | 8.725 | 8.859 | 8.442 | 8.591 | 336,461 | -0.13(-1.54%) |
Oct 18, 2018 | 8.682 | 8.816 | 8.647 | 8.725 | 350,083 | +0.13(+1.48%) |
Oct 17, 2018 | 8.929 | 8.929 | 8.499 | 8.598 | 269,822 | -0.35(-3.87%) |
Oct 16, 2018 | 9.042 | 9.099 | 8.855 | 8.943 | 137,660 | -0.06(-0.71%) |
Oct 15, 2018 | 9.113 | 9.116 | 8.883 | 9.007 | 128,223 | -0.11(-1.16%) |
Oct 12, 2018 | 9.056 | 9.325 | 8.915 | 9.113 | 486,771 | +0.32(+3.69%) |
Oct 11, 2018 | 9.070 | 9.070 | 8.760 | 8.788 | 306,719 | -0.32(-3.56%) |
Oct 10, 2018 | 9.776 | 9.776 | 9.099 | 9.113 | 307,714 | -0.71(-7.19%) |
Oct 09, 2018 | 10.02 | 10.34 | 9.762 | 9.819 | 302,020 | -0.13(-1.35%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.896 | 9.953 | 131,575 | -0.23(-2.29%) |
Oct 05, 2018 | 10.19 | 10.21 | 10.07 | 10.19 | 442,996 | +0.04(+0.35%) |
Oct 04, 2018 | 10.52 | 10.63 | 10.12 | 10.15 | 388,108 | -0.19(-1.84%) |
Oct 03, 2018 | 10.19 | 10.37 | 10.04 | 10.34 | 132,123 | +0.18(+1.74%) |
Oct 02, 2018 | 10.35 | 10.42 | 10.04 | 10.16 | 173,224 | -0.16(-1.57%) |
Oct 01, 2018 | 10.06 | 10.33 | 9.819 | 10.33 | 453,318 | +0.44(+4.50%) |
Sep 28, 2018 | 9.501 | 9.960 | 9.501 | 9.882 | 207,402 | +0.32(+3.40%) |
Sep 27, 2018 | 9.409 | 9.642 | 9.367 | 9.558 | 155,264 | +0.18(+1.96%) |
Sep 26, 2018 | 9.642 | 9.896 | 9.318 | 9.374 | 316,938 | -0.30(-3.07%) |
Sep 25, 2018 | 9.621 | 9.854 | 9.621 | 9.670 | 113,868 | +0.06(+0.66%) |
Sep 24, 2018 | 9.685 | 9.805 | 9.558 | 9.607 | 134,598 | -0.01(-0.07%) |
Sep 21, 2018 | 9.670 | 9.685 | 9.346 | 9.614 | 513,830 | -0.07(-0.73%) |
Sep 20, 2018 | 9.452 | 9.706 | 9.332 | 9.685 | 260,653 | +0.30(+3.16%) |
Sep 19, 2018 | 9.268 | 9.522 | 9.268 | 9.388 | 184,781 | +0.12(+1.29%) |
Sep 18, 2018 | 9.092 | 9.325 | 9.092 | 9.268 | 170,302 | +0.15(+1.63%) |
Sep 17, 2018 | 9.310 | 9.374 | 9.010 | 9.120 | 165,152 | -0.15(-1.60%) |
Sep 14, 2018 | 8.950 | 9.445 | 8.943 | 9.268 | 336,036 | +0.41(+4.62%) |
Sep 13, 2018 | 9.035 | 9.081 | 8.816 | 8.859 | 179,910 | -0.16(-1.72%) |
Sep 12, 2018 | 9.127 | 9.416 | 8.965 | 9.014 | 285,363 | -0.13(-1.39%) |
Sep 11, 2018 | 8.880 | 9.218 | 8.845 | 9.141 | 262,387 | +0.19(+2.13%) |
Sep 10, 2018 | 8.894 | 9.085 | 8.880 | 8.950 | 338,613 | +0.14(+1.60%) |
Sep 07, 2018 | 8.788 | 9.007 | 8.788 | 8.809 | 417,637 | -0.04(-0.48%) |
Sep 06, 2018 | 9.035 | 9.085 | 8.753 | 8.852 | 476,887 | -0.18(-2.03%) |
Sep 05, 2018 | 9.325 | 9.409 | 9.007 | 9.035 | 248,167 | -0.35(-3.76%) |
Sep 04, 2018 | 9.642 | 9.699 | 9.374 | 9.388 | 324,068 | -0.30(-3.13%) |
Aug 31, 2018 | 9.692 | 9.692 | 9.692 | 0 | -0.25(-2.55%) | |
Aug 30, 2018 | 10.09 | 10.14 | 9.762 | 9.946 | 209,178 | -0.20(-1.95%) |
Aug 29, 2018 | 10.22 | 10.26 | 10.06 | 10.14 | 160,362 | -0.04(-0.35%) |
Aug 28, 2018 | 9.995 | 10.24 | 9.989 | 10.18 | 235,038 | +0.26(+2.63%) |
Aug 27, 2018 | 9.882 | 10.06 | 9.752 | 9.918 | 359,183 | +0.04(+0.43%) |
Aug 24, 2018 | 9.819 | 10.01 | 9.819 | 9.875 | 311,669 | +0.10(+1.01%) |
Aug 23, 2018 | 9.918 | 9.959 | 9.706 | 9.776 | 219,326 | -0.19(-1.91%) |
Aug 22, 2018 | 9.868 | 10.16 | 9.868 | 9.967 | 292,876 | +0.16(+1.58%) |
Aug 21, 2018 | 9.494 | 9.868 | 9.494 | 9.812 | 304,424 | +0.37(+3.96%) |
Aug 20, 2018 | 9.212 | 9.558 | 9.212 | 9.438 | 331,837 | +0.23(+2.45%) |
Aug 17, 2018 | 8.859 | 9.261 | 8.859 | 9.212 | 365,928 | +0.37(+4.23%) |
Aug 16, 2018 | 8.915 | 9.056 | 8.809 | 8.838 | 257,180 | -0.06(-0.63%) |
Aug 15, 2018 | 9.268 | 9.438 | 8.781 | 8.894 | 459,781 | -0.42(-4.55%) |
Aug 14, 2018 | 9.360 | 9.430 | 9.194 | 9.318 | 365,498 | +0.01(+0.08%) |
Aug 13, 2018 | 9.473 | 9.515 | 9.275 | 9.310 | 222,712 | -0.21(-2.22%) |
Aug 10, 2018 | 9.713 | 9.903 | 9.452 | 9.522 | 468,779 | -0.28(-2.81%) |
Aug 09, 2018 | 10.24 | 10.52 | 9.494 | 9.798 | 722,785 | -0.44(-4.34%) |
Aug 08, 2018 | 10.45 | 10.46 | 10.19 | 10.24 | 175,240 | -0.16(-1.56%) |
Aug 07, 2018 | 10.54 | 10.56 | 10.27 | 10.40 | 199,409 | -0.04(-0.34%) |
Aug 06, 2018 | 10.30 | 10.58 | 10.24 | 10.44 | 101,658 | +0.16(+1.51%) |
Aug 03, 2018 | 10.42 | 10.46 | 10.16 | 10.28 | 211,935 | -0.13(-1.22%) |
Aug 02, 2018 | 10.28 | 10.52 | 10.22 | 10.41 | 113,701 | +0.03(+0.27%) |