Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.756 | 8.806 | 8.716 | 8.786 | 75,819 | +0.10(+1.14%) |
Sep 27, 2018 | 8.598 | 8.687 | 8.479 | 8.687 | 105,356 | +0.04(+0.46%) |
Sep 26, 2018 | 8.825 | 8.845 | 8.647 | 8.647 | 96,046 | -0.20(-2.24%) |
Sep 25, 2018 | 8.890 | 9.014 | 8.825 | 8.845 | 47,630 | -0.02(-0.22%) |
Sep 24, 2018 | 8.895 | 8.954 | 8.816 | 8.865 | 149,431 | +0.14(+1.59%) |
Sep 21, 2018 | 8.716 | 8.855 | 8.716 | 8.726 | 118,121 | -0.14(-1.56%) |
Sep 20, 2018 | 8.845 | 8.905 | 8.776 | 8.865 | 75,853 | +0.08(+0.90%) |
Sep 19, 2018 | 8.627 | 8.852 | 8.627 | 8.786 | 100,866 | +0.18(+2.07%) |
Sep 18, 2018 | 8.627 | 8.647 | 8.518 | 8.608 | 56,939 | +0.07(+0.81%) |
Sep 17, 2018 | 8.459 | 8.578 | 8.446 | 8.538 | 62,993 | +0.11(+1.29%) |
Sep 14, 2018 | 8.489 | 8.489 | 8.360 | 8.429 | 69,661 | +0.01(+0.12%) |
Sep 13, 2018 | 8.568 | 8.591 | 8.419 | 8.419 | 63,415 | -0.07(-0.82%) |
Sep 12, 2018 | 8.211 | 8.548 | 8.172 | 8.489 | 146,714 | +0.31(+3.75%) |
Sep 11, 2018 | 8.112 | 8.221 | 8.102 | 8.182 | 122,028 | -0.05(-0.60%) |
Sep 10, 2018 | 8.251 | 8.360 | 8.201 | 8.231 | 62,218 | -0.09(-1.07%) |
Sep 07, 2018 | 8.400 | 8.419 | 8.102 | 8.320 | 282,682 | -0.08(-0.94%) |
Sep 06, 2018 | 8.535 | 8.598 | 8.360 | 8.400 | 129,974 | -0.02(-0.24%) |
Sep 05, 2018 | 8.498 | 8.498 | 8.370 | 8.419 | 132,548 | -0.11(-1.28%) |
Sep 04, 2018 | 8.687 | 8.687 | 8.449 | 8.528 | 102,551 | -0.19(-2.16%) |
Aug 31, 2018 | 8.716 | 8.716 | 8.716 | 0 | -0.07(-0.85%) | |
Aug 30, 2018 | 8.865 | 8.900 | 8.766 | 8.791 | 51,530 | -0.10(-1.17%) |
Aug 29, 2018 | 8.865 | 8.934 | 8.855 | 8.895 | 43,621 | +0.03(+0.34%) |
Aug 28, 2018 | 9.053 | 9.083 | 8.844 | 8.865 | 70,293 | -0.11(-1.21%) |
Aug 27, 2018 | 8.915 | 9.004 | 8.915 | 8.974 | 40,845 | +0.08(+0.89%) |
Aug 24, 2018 | 8.796 | 9.014 | 8.776 | 8.895 | 64,209 | +0.21(+2.39%) |
Aug 23, 2018 | 8.865 | 8.865 | 8.647 | 8.687 | 66,764 | -0.23(-2.56%) |
Aug 22, 2018 | 8.865 | 8.918 | 8.845 | 8.915 | 35,376 | +0.06(+0.67%) |
Aug 21, 2018 | 8.746 | 8.855 | 8.710 | 8.855 | 80,440 | +0.12(+1.36%) |
Aug 20, 2018 | 8.677 | 8.806 | 8.677 | 8.736 | 90,617 | +0.08(+0.92%) |
Aug 17, 2018 | 8.528 | 8.707 | 8.528 | 8.657 | 123,875 | +0.18(+2.10%) |
Aug 16, 2018 | 8.667 | 8.796 | 8.479 | 8.479 | 142,652 | -0.19(-2.17%) |
Aug 15, 2018 | 9.073 | 9.073 | 8.598 | 8.667 | 242,256 | -0.52(-5.61%) |
Aug 14, 2018 | 9.271 | 9.291 | 9.172 | 9.182 | 245,474 | -0.08(-0.86%) |
Aug 13, 2018 | 9.549 | 9.549 | 9.203 | 9.261 | 169,233 | -0.20(-2.09%) |
Aug 10, 2018 | 9.499 | 9.558 | 9.430 | 9.459 | 68,045 | -0.05(-0.52%) |
Aug 09, 2018 | 9.608 | 9.628 | 9.489 | 9.509 | 82,972 | -0.03(-0.31%) |
Aug 08, 2018 | 9.479 | 9.558 | 9.479 | 9.539 | 62,320 | +0.04(+0.42%) |
Aug 07, 2018 | 9.618 | 9.652 | 9.489 | 9.499 | 57,540 | -0.11(-1.13%) |
Aug 06, 2018 | 9.717 | 9.717 | 9.588 | 9.608 | 91,612 | -0.09(-0.92%) |
Aug 03, 2018 | 9.667 | 9.786 | 9.657 | 9.697 | 61,584 | +0.11(+1.14%) |
Aug 02, 2018 | 9.657 | 9.677 | 9.576 | 9.588 | 90,792 | -0.11(-1.12%) |
Aug 01, 2018 | 9.727 | 9.747 | 9.657 | 9.697 | 79,278 | -0.07(-0.71%) |
Jul 31, 2018 | 9.697 | 9.786 | 9.697 | 9.766 | 72,457 | +0.04(+0.41%) |
Jul 30, 2018 | 9.757 | 9.815 | 9.727 | 9.727 | 47,795 | -0.04(-0.41%) |
Jul 27, 2018 | 9.757 | 9.826 | 9.707 | 9.766 | 47,955 | +0.00(+0.00%) |
Jul 26, 2018 | 9.816 | 9.913 | 9.757 | 9.766 | 102,242 | -0.12(-1.20%) |
Jul 25, 2018 | 9.865 | 9.915 | 9.830 | 9.885 | 42,343 | +0.02(+0.20%) |
Jul 24, 2018 | 9.806 | 9.865 | 9.786 | 9.865 | 74,695 | +0.09(+0.91%) |
Jul 23, 2018 | 9.925 | 9.925 | 9.766 | 9.776 | 49,190 | -0.15(-1.50%) |
Jul 20, 2018 | 9.994 | 9.994 | 9.900 | 9.925 | 50,053 | +0.07(+0.70%) |
Jul 19, 2018 | 9.865 | 9.965 | 9.806 | 9.856 | 80,871 | -0.07(-0.70%) |
Jul 18, 2018 | 9.885 | 9.955 | 9.856 | 9.925 | 85,296 | -0.01(-0.10%) |
Jul 17, 2018 | 9.905 | 9.965 | 9.901 | 9.935 | 51,105 | +0.00(+0.00%) |
Jul 16, 2018 | 9.955 | 10.00 | 9.925 | 9.935 | 35,138 | -0.02(-0.20%) |
Jul 13, 2018 | 10.09 | 10.09 | 9.895 | 9.955 | 125,000 | -0.16(-1.61%) |
Jul 12, 2018 | 10.08 | 10.17 | 10.07 | 10.12 | 20,585 | +0.08(+0.84%) |
Jul 11, 2018 | 10.24 | 10.24 | 10.02 | 10.03 | 48,030 | -0.25(-2.41%) |
Jul 10, 2018 | 10.21 | 10.29 | 10.18 | 10.28 | 64,442 | +0.03(+0.29%) |
Jul 09, 2018 | 10.36 | 10.38 | 10.21 | 10.25 | 83,280 | +0.00(+0.00%) |
Jul 06, 2018 | 10.27 | 10.35 | 10.24 | 10.25 | 77,310 | -0.07(-0.67%) |
Jul 05, 2018 | 10.26 | 10.34 | 10.26 | 10.32 | 53,796 | +0.15(+1.46%) |
Jul 03, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.13(+1.28%) |