Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.760 | 9.760 | 9.000 | 9.000 | 1,400 | -0.30(-3.24%) |
Sep 27, 2018 | 8.930 | 9.302 | 8.930 | 9.302 | 5,691 | +0.00(+0.02%) |
Sep 26, 2018 | 9.550 | 9.550 | 9.300 | 9.300 | 933 | -0.32(-3.33%) |
Sep 25, 2018 | 9.110 | 9.998 | 8.890 | 9.620 | 18,930 | +0.74(+8.33%) |
Sep 24, 2018 | 8.970 | 9.480 | 8.830 | 8.880 | 14,498 | +0.01(+0.11%) |
Sep 21, 2018 | 9.300 | 9.360 | 8.870 | 8.870 | 7,000 | -0.43(-4.62%) |
Sep 20, 2018 | 9.020 | 9.390 | 9.010 | 9.300 | 12,081 | +0.44(+4.97%) |
Sep 19, 2018 | 9.250 | 9.250 | 8.800 | 8.860 | 21,157 | +0.26(+3.02%) |
Sep 18, 2018 | 8.490 | 8.750 | 8.274 | 8.600 | 44,169 | +0.60(+7.50%) |
Sep 17, 2018 | 8.840 | 8.840 | 7.910 | 8.000 | 56,340 | -0.83(-9.40%) |
Sep 14, 2018 | 8.680 | 8.830 | 8.500 | 8.830 | 600 | +0.14(+1.61%) |
Sep 13, 2018 | 8.610 | 8.780 | 8.610 | 8.690 | 16,827 | +0.39(+4.70%) |
Sep 12, 2018 | 8.990 | 9.040 | 8.300 | 8.300 | 23,285 | -0.63(-7.05%) |
Sep 11, 2018 | 8.930 | 8.931 | 8.930 | 8.930 | 7,004 | +0.00(+0.00%) |
Sep 10, 2018 | 8.730 | 8.940 | 8.730 | 8.930 | 3,434 | +0.27(+3.12%) |
Sep 07, 2018 | 8.800 | 8.820 | 8.660 | 8.660 | 6,200 | -0.19(-2.15%) |
Sep 06, 2018 | 9.080 | 9.180 | 8.850 | 8.850 | 1,328 | +0.15(+1.72%) |
Sep 05, 2018 | 8.720 | 8.720 | 8.700 | 8.700 | 5,171 | -0.26(-2.90%) |
Sep 04, 2018 | 9.080 | 9.190 | 8.960 | 8.960 | 827 | +0.30(+3.46%) |
Aug 31, 2018 | 8.660 | 8.660 | 8.660 | 0 | -0.52(-5.69%) | |
Aug 29, 2018 | 9.183 | 9.183 | 9.183 | 0 | -0.12(-1.26%) | |
Aug 28, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 255 | -0.09(-0.98%) |
Aug 27, 2018 | 9.500 | 9.500 | 9.392 | 9.392 | 2,166 | -0.01(-0.09%) |
Aug 24, 2018 | 9.350 | 9.420 | 9.250 | 9.400 | 8,800 | +0.21(+2.30%) |
Aug 23, 2018 | 9.869 | 9.988 | 9.160 | 9.188 | 6,359 | +0.09(+0.97%) |
Aug 22, 2018 | 9.300 | 9.391 | 9.100 | 9.100 | 1,441 | -0.11(-1.19%) |
Aug 21, 2018 | 9.187 | 9.269 | 9.080 | 9.210 | 8,978 | +0.22(+2.45%) |
Aug 20, 2018 | 8.540 | 9.190 | 8.540 | 8.990 | 4,808 | +0.45(+5.27%) |
Aug 17, 2018 | 8.540 | 8.540 | 8.540 | 60 | +0.00(+0.00%) | |
Aug 16, 2018 | 8.301 | 8.690 | 8.301 | 8.540 | 4,108 | +0.16(+1.87%) |
Aug 15, 2018 | 8.369 | 8.383 | 8.310 | 8.383 | 1,077 | +0.08(+1.01%) |
Aug 14, 2018 | 7.750 | 8.300 | 7.750 | 8.300 | 2,282 | +0.90(+12.20%) |
Aug 13, 2018 | 7.900 | 7.900 | 7.110 | 7.398 | 11,340 | -0.75(-9.23%) |
Aug 10, 2018 | 8.500 | 8.550 | 8.150 | 8.150 | 2,500 | -0.15(-1.81%) |
Aug 09, 2018 | 8.300 | 8.300 | 8.265 | 8.300 | 5,301 | -0.17(-1.97%) |
Aug 08, 2018 | 8.600 | 8.610 | 7.950 | 8.467 | 10,637 | -0.19(-2.21%) |
Aug 07, 2018 | 8.436 | 8.690 | 8.436 | 8.659 | 3,251 | +0.31(+3.69%) |
Aug 06, 2018 | 8.620 | 8.640 | 8.220 | 8.350 | 6,710 | -0.26(-3.02%) |
Aug 03, 2018 | 8.440 | 8.700 | 8.430 | 8.610 | 3,200 | +0.25(+2.99%) |
Aug 02, 2018 | 8.400 | 8.620 | 8.090 | 8.360 | 1,144 | -0.13(-1.53%) |
Aug 01, 2018 | 9.200 | 9.200 | 8.200 | 8.490 | 4,377 | -0.51(-5.67%) |
Jul 31, 2018 | 8.627 | 9.000 | 8.627 | 9.000 | 457 | +0.28(+3.21%) |
Jul 30, 2018 | 8.750 | 8.750 | 8.720 | 8.720 | 1,221 | -0.29(-3.22%) |
Jul 27, 2018 | 9.010 | 9.010 | 9.010 | 9.010 | 800 | +0.11(+1.22%) |
Jul 26, 2018 | 8.900 | 9.250 | 8.900 | 8.901 | 2,760 | +0.09(+1.03%) |
Jul 25, 2018 | 8.600 | 8.810 | 8.600 | 8.810 | 1,509 | +0.29(+3.40%) |
Jul 24, 2018 | 9.100 | 9.100 | 8.490 | 8.520 | 1,108 | -0.42(-4.75%) |
Jul 23, 2018 | 9.178 | 9.178 | 8.930 | 8.944 | 2,147 | -0.11(-1.17%) |
Jul 20, 2018 | 9.290 | 9.290 | 8.389 | 9.050 | 5,589 | -0.23(-2.49%) |
Jul 19, 2018 | 9.201 | 9.281 | 9.200 | 9.281 | 1,089 | +0.18(+1.93%) |
Jul 18, 2018 | 9.100 | 9.309 | 9.100 | 9.105 | 8,362 | -0.09(-0.97%) |
Jul 17, 2018 | 9.496 | 9.500 | 9.110 | 9.194 | 6,981 | -0.21(-2.22%) |
Jul 16, 2018 | 9.820 | 9.820 | 9.000 | 9.402 | 19,135 | -1.00(-9.59%) |
Jul 13, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 204 | +0.45(+4.52%) |
Jul 12, 2018 | 10.00 | 10.24 | 9.825 | 9.950 | 3,598 | -0.05(-0.50%) |
Jul 11, 2018 | 9.739 | 10.38 | 9.739 | 10.00 | 2,672 | +0.40(+4.17%) |
Jul 10, 2018 | 10.20 | 10.20 | 9.600 | 9.600 | 1,971 | -0.54(-5.35%) |
Jul 09, 2018 | 10.43 | 10.43 | 10.10 | 10.14 | 9,152 | -0.36(-3.41%) |
Jul 06, 2018 | 10.71 | 11.07 | 10.40 | 10.50 | 8,487 | -0.30(-2.78%) |
Jul 05, 2018 | 10.75 | 10.90 | 10.50 | 10.80 | 3,119 | +0.05(+0.47%) |
Jul 03, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.15(+1.42%) |