Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.700 | 9.750 | 9.275 | 9.450 | 229,100 | -0.25(-2.58%) |
Sep 27, 2018 | 9.800 | 10.00 | 9.500 | 9.700 | 207,337 | -0.05(-0.51%) |
Sep 26, 2018 | 9.900 | 9.900 | 9.650 | 9.750 | 172,284 | -0.15(-1.52%) |
Sep 25, 2018 | 9.550 | 9.950 | 9.550 | 9.900 | 202,211 | +0.40(+4.21%) |
Sep 24, 2018 | 9.350 | 9.550 | 9.300 | 9.500 | 193,070 | +0.00(+0.00%) |
Sep 21, 2018 | 9.900 | 9.960 | 9.450 | 9.500 | 258,400 | -0.55(-5.47%) |
Sep 20, 2018 | 9.400 | 10.15 | 9.320 | 10.05 | 282,079 | +0.70(+7.49%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.320 | 9.350 | 134,595 | -0.20(-2.09%) |
Sep 18, 2018 | 9.300 | 9.650 | 9.250 | 9.550 | 240,979 | +0.25(+2.69%) |
Sep 17, 2018 | 9.700 | 9.800 | 9.250 | 9.300 | 216,305 | -0.30(-3.12%) |
Sep 14, 2018 | 9.650 | 10.00 | 9.400 | 9.600 | 208,200 | -0.05(-0.52%) |
Sep 13, 2018 | 9.550 | 9.700 | 9.400 | 9.650 | 182,817 | +0.10(+1.05%) |
Sep 12, 2018 | 10.05 | 10.25 | 9.250 | 9.550 | 375,366 | -0.60(-5.91%) |
Sep 11, 2018 | 10.00 | 10.25 | 9.750 | 10.15 | 359,739 | +0.15(+1.50%) |
Sep 10, 2018 | 10.80 | 10.85 | 9.800 | 10.00 | 282,042 | -0.80(-7.41%) |
Sep 07, 2018 | 10.50 | 10.87 | 10.50 | 10.80 | 241,000 | +0.30(+2.86%) |
Sep 06, 2018 | 10.90 | 11.10 | 9.905 | 10.50 | 581,728 | -0.50(-4.55%) |
Sep 05, 2018 | 10.40 | 11.25 | 10.35 | 11.00 | 793,353 | +0.75(+7.32%) |
Sep 04, 2018 | 9.150 | 10.48 | 9.100 | 10.25 | 1,679,288 | +1.15(+12.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) | |
Aug 30, 2018 | 8.950 | 9.125 | 8.900 | 9.000 | 141,701 | +0.10(+1.12%) |
Aug 29, 2018 | 9.050 | 9.250 | 8.855 | 8.900 | 159,060 | -0.25(-2.73%) |
Aug 28, 2018 | 9.250 | 9.255 | 8.900 | 9.150 | 226,736 | +0.10(+1.10%) |
Aug 27, 2018 | 9.000 | 9.425 | 8.975 | 9.050 | 239,193 | +0.05(+0.56%) |
Aug 24, 2018 | 8.800 | 9.100 | 8.700 | 9.000 | 214,400 | +0.15(+1.69%) |
Aug 23, 2018 | 8.900 | 9.025 | 8.700 | 8.850 | 172,426 | -0.10(-1.12%) |
Aug 22, 2018 | 9.050 | 9.100 | 8.900 | 8.950 | 98,497 | -0.10(-1.10%) |
Aug 21, 2018 | 8.750 | 9.200 | 8.677 | 9.050 | 218,995 | +0.25(+2.84%) |
Aug 20, 2018 | 9.050 | 9.100 | 8.650 | 8.800 | 144,381 | -0.30(-3.30%) |
Aug 17, 2018 | 9.050 | 9.250 | 9.000 | 9.100 | 164,700 | +0.00(+0.00%) |
Aug 16, 2018 | 8.800 | 9.150 | 8.750 | 9.100 | 216,560 | +0.25(+2.82%) |
Aug 15, 2018 | 9.100 | 9.200 | 8.800 | 8.850 | 186,189 | -0.35(-3.80%) |
Aug 14, 2018 | 9.600 | 9.850 | 8.850 | 9.200 | 389,983 | -0.45(-4.66%) |
Aug 13, 2018 | 9.700 | 10.30 | 9.350 | 9.650 | 471,680 | +0.20(+2.12%) |
Aug 10, 2018 | 9.800 | 9.950 | 8.825 | 9.450 | 596,800 | -0.35(-3.57%) |
Aug 09, 2018 | 9.400 | 9.925 | 9.300 | 9.800 | 362,829 | +0.25(+2.62%) |
Aug 08, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 196,695 | +0.00(+0.00%) |
Aug 07, 2018 | 9.400 | 9.750 | 9.300 | 9.550 | 326,386 | +0.10(+1.06%) |
Aug 06, 2018 | 9.500 | 9.815 | 9.155 | 9.450 | 434,763 | -0.20(-2.07%) |
Aug 03, 2018 | 12.35 | 12.35 | 9.600 | 9.650 | 1,504,200 | -2.70(-21.86%) |
Aug 02, 2018 | 11.85 | 12.60 | 11.70 | 12.35 | 936,123 | +0.50(+4.22%) |
Aug 01, 2018 | 11.10 | 11.90 | 11.05 | 11.85 | 462,021 | +0.75(+6.76%) |
Jul 31, 2018 | 10.85 | 11.27 | 10.65 | 11.10 | 248,094 | +0.30(+2.78%) |
Jul 30, 2018 | 10.65 | 11.05 | 10.35 | 10.80 | 382,261 | +0.05(+0.47%) |
Jul 27, 2018 | 11.70 | 11.70 | 10.70 | 10.75 | 630,100 | -0.80(-6.93%) |
Jul 26, 2018 | 11.65 | 11.05 | 11.55 | 254,906 | -0.10(-0.86%) | |
Jul 25, 2018 | 10.95 | 11.90 | 10.80 | 11.65 | 552,093 | +0.80(+7.37%) |
Jul 24, 2018 | 11.60 | 11.65 | 10.70 | 10.85 | 478,395 | -0.65(-5.65%) |
Jul 23, 2018 | 11.50 | 11.65 | 11.25 | 11.50 | 241,151 | -0.05(-0.43%) |
Jul 20, 2018 | 12.00 | 11.35 | 11.55 | 491,545 | +0.15(+1.32%) | |
Jul 19, 2018 | 11.20 | 11.55 | 10.95 | 11.40 | 395,197 | +0.10(+0.88%) |
Jul 18, 2018 | 11.50 | 11.50 | 11.09 | 11.30 | 378,058 | -0.05(-0.44%) |
Jul 17, 2018 | 10.75 | 11.40 | 10.60 | 11.35 | 418,108 | +0.55(+5.09%) |
Jul 16, 2018 | 11.55 | 11.75 | 10.30 | 10.80 | 906,808 | -0.90(-7.69%) |
Jul 13, 2018 | 11.50 | 11.95 | 11.30 | 11.70 | 822,803 | +0.20(+1.74%) |
Jul 12, 2018 | 12.05 | 10.15 | 11.50 | 2,527,540 | +0.90(+8.49%) | |
Jul 11, 2018 | 9.100 | 11.10 | 8.850 | 10.60 | 1,704,161 | +1.55(+17.13%) |
Jul 10, 2018 | 8.700 | 9.200 | 8.700 | 9.050 | 606,603 | +0.25(+2.84%) |
Jul 09, 2018 | 9.350 | 9.400 | 8.500 | 8.800 | 579,673 | -0.40(-4.35%) |
Jul 06, 2018 | 8.450 | 9.200 | 8.200 | 9.200 | 889,077 | +0.10(+1.10%) |
Jul 05, 2018 | 8.400 | 9.150 | 8.400 | 9.100 | 908,272 | +0.80(+9.64%) |
Jul 03, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.45(+5.73%) |