Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.809 | 8.982 | 8.804 | 8.852 | 264,251 | +0.00(+0.00%) |
Sep 27, 2018 | 8.717 | 8.905 | 8.717 | 8.852 | 101,099 | +0.12(+1.38%) |
Sep 26, 2018 | 8.785 | 8.973 | 8.717 | 8.732 | 91,615 | -0.12(-1.36%) |
Sep 25, 2018 | 8.823 | 8.982 | 8.746 | 8.852 | 227,940 | +0.00(+0.00%) |
Sep 24, 2018 | 9.136 | 9.266 | 8.679 | 8.852 | 592,113 | -0.35(-3.77%) |
Sep 21, 2018 | 9.102 | 9.492 | 8.900 | 9.199 | 3,253,082 | +0.02(+0.26%) |
Sep 20, 2018 | 8.982 | 9.314 | 8.818 | 9.175 | 908,081 | +0.26(+2.92%) |
Sep 19, 2018 | 8.746 | 9.141 | 8.549 | 8.915 | 908,629 | +0.26(+3.06%) |
Sep 18, 2018 | 8.506 | 8.674 | 8.130 | 8.650 | 664,456 | +0.10(+1.13%) |
Sep 17, 2018 | 8.400 | 8.664 | 8.361 | 8.554 | 758,669 | +0.19(+2.30%) |
Sep 14, 2018 | 8.222 | 8.424 | 8.118 | 8.361 | 417,360 | +0.14(+1.70%) |
Sep 13, 2018 | 7.894 | 8.255 | 7.894 | 8.222 | 461,146 | +0.32(+4.02%) |
Sep 12, 2018 | 7.764 | 8.048 | 7.610 | 7.904 | 367,781 | +0.13(+1.61%) |
Sep 11, 2018 | 7.774 | 8.544 | 7.549 | 7.779 | 1,329,469 | +0.00(+0.06%) |
Sep 10, 2018 | 7.519 | 7.899 | 7.507 | 7.774 | 726,356 | +0.36(+4.80%) |
Sep 07, 2018 | 7.466 | 7.596 | 7.379 | 7.418 | 206,083 | -0.05(-0.64%) |
Sep 06, 2018 | 7.663 | 7.663 | 7.451 | 7.466 | 172,008 | -0.20(-2.64%) |
Sep 05, 2018 | 7.485 | 7.697 | 7.398 | 7.668 | 211,119 | +0.15(+2.05%) |
Sep 04, 2018 | 7.798 | 7.798 | 7.476 | 7.514 | 360,799 | -0.29(-3.76%) |
Aug 31, 2018 | 7.808 | 7.808 | 7.808 | 0 | +0.13(+1.63%) | |
Aug 30, 2018 | 7.519 | 7.750 | 7.461 | 7.682 | 290,745 | +0.23(+3.10%) |
Aug 29, 2018 | 7.615 | 7.672 | 7.341 | 7.451 | 117,307 | -0.05(-0.64%) |
Aug 28, 2018 | 7.817 | 7.822 | 7.389 | 7.500 | 228,098 | -0.24(-3.11%) |
Aug 27, 2018 | 7.654 | 7.745 | 7.581 | 7.740 | 191,721 | +0.11(+1.45%) |
Aug 24, 2018 | 7.788 | 8.046 | 7.288 | 7.630 | 615,549 | -0.06(-0.81%) |
Aug 23, 2018 | 7.668 | 7.846 | 7.461 | 7.692 | 505,390 | +0.01(+0.19%) |
Aug 22, 2018 | 7.490 | 7.990 | 7.435 | 7.678 | 412,847 | +0.14(+1.92%) |
Aug 21, 2018 | 7.581 | 7.605 | 7.485 | 7.533 | 220,756 | -0.07(-0.95%) |
Aug 20, 2018 | 7.605 | 7.702 | 7.528 | 7.605 | 338,928 | -0.05(-0.63%) |
Aug 17, 2018 | 8.154 | 8.154 | 7.514 | 7.654 | 176,583 | -0.19(-2.39%) |
Aug 16, 2018 | 7.702 | 7.942 | 7.269 | 7.841 | 373,970 | +0.12(+1.50%) |
Aug 15, 2018 | 8.183 | 8.183 | 7.707 | 7.726 | 246,678 | -0.46(-5.59%) |
Aug 14, 2018 | 8.183 | 8.226 | 7.952 | 8.183 | 322,059 | -0.03(-0.41%) |
Aug 13, 2018 | 8.640 | 8.664 | 7.461 | 8.217 | 506,597 | +0.00(+0.06%) |
Aug 10, 2018 | 8.015 | 8.264 | 7.969 | 8.212 | 414,867 | +0.20(+2.46%) |
Aug 09, 2018 | 7.841 | 8.024 | 7.750 | 8.015 | 296,901 | +0.25(+3.22%) |
Aug 08, 2018 | 7.702 | 7.784 | 7.601 | 7.764 | 265,726 | +0.11(+1.45%) |
Aug 07, 2018 | 7.302 | 7.654 | 7.302 | 7.654 | 264,202 | +0.43(+6.00%) |
Aug 06, 2018 | 6.980 | 7.244 | 6.980 | 7.220 | 355,263 | +0.27(+3.88%) |
Aug 03, 2018 | 6.907 | 6.951 | 6.739 | 6.951 | 124,231 | +0.04(+0.63%) |
Aug 02, 2018 | 6.883 | 6.975 | 6.537 | 6.907 | 135,981 | +0.02(+0.35%) |
Aug 01, 2018 | 6.638 | 6.964 | 6.638 | 6.883 | 199,950 | +0.06(+0.92%) |
Jul 31, 2018 | 7.220 | 7.220 | 6.599 | 6.821 | 253,962 | +0.41(+6.46%) |
Jul 30, 2018 | 7.076 | 7.076 | 6.368 | 6.407 | 263,938 | -0.69(-9.76%) |
Jul 27, 2018 | 7.105 | 7.206 | 7.023 | 7.100 | 158,094 | +0.08(+1.10%) |
Jul 26, 2018 | 7.004 | 7.071 | 6.811 | 7.023 | 242,102 | +0.02(+0.27%) |
Jul 25, 2018 | 6.874 | 7.100 | 6.715 | 7.004 | 176,022 | +0.13(+1.89%) |
Jul 24, 2018 | 7.076 | 7.172 | 6.715 | 6.874 | 351,153 | -0.17(-2.46%) |
Jul 23, 2018 | 6.686 | 7.196 | 6.686 | 7.047 | 336,861 | +0.36(+5.40%) |
Jul 20, 2018 | 6.306 | 6.734 | 6.229 | 6.686 | 321,585 | +0.38(+6.03%) |
Jul 19, 2018 | 5.873 | 6.542 | 5.831 | 6.306 | 346,080 | +0.46(+7.82%) |
Jul 18, 2018 | 5.391 | 5.861 | 5.353 | 5.849 | 175,872 | +0.48(+8.97%) |
Jul 17, 2018 | 5.377 | 5.391 | 5.338 | 5.367 | 62,896 | +0.00(+0.09%) |
Jul 16, 2018 | 5.367 | 5.383 | 5.333 | 5.362 | 62,020 | +0.01(+0.21%) |
Jul 13, 2018 | 5.333 | 5.391 | 5.333 | 5.351 | 57,264 | +0.00(+0.06%) |
Jul 12, 2018 | 5.348 | 5.415 | 5.252 | 5.348 | 65,524 | +0.10(+1.93%) |
Jul 11, 2018 | 5.353 | 5.456 | 5.247 | 5.247 | 96,520 | -0.04(-0.73%) |
Jul 10, 2018 | 5.252 | 5.375 | 5.247 | 5.285 | 79,526 | +0.04(+0.73%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.242 | 5.247 | 205,241 | -0.03(-0.64%) |
Jul 06, 2018 | 5.550 | 5.656 | 5.247 | 5.281 | 202,663 | -0.26(-4.77%) |
Jul 05, 2018 | 5.680 | 5.690 | 5.536 | 5.545 | 52,337 | -0.13(-2.21%) |
Jul 03, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.12(+2.17%) |