Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.857 | 9.857 | 9.857 | 0 | +0.10(+0.98%) | |
Aug 30, 2018 | 9.619 | 9.762 | 9.524 | 9.762 | 115,858 | +0.14(+1.49%) |
Aug 29, 2018 | 9.762 | 9.762 | 9.524 | 9.619 | 120,799 | -0.19(-1.94%) |
Aug 28, 2018 | 9.715 | 9.948 | 9.687 | 9.810 | 79,195 | +0.10(+0.98%) |
Aug 27, 2018 | 9.953 | 9.977 | 9.572 | 9.715 | 222,604 | -0.19(-1.92%) |
Aug 24, 2018 | 10.05 | 10.05 | 9.667 | 9.905 | 121,900 | -0.19(-1.89%) |
Aug 23, 2018 | 10.05 | 10.10 | 9.810 | 10.10 | 49,508 | +0.05(+0.47%) |
Aug 22, 2018 | 9.953 | 10.10 | 9.738 | 10.05 | 75,186 | +0.10(+0.96%) |
Aug 21, 2018 | 9.905 | 10.19 | 9.667 | 9.953 | 183,112 | -0.05(-0.48%) |
Aug 20, 2018 | 10.43 | 10.48 | 9.886 | 10.00 | 215,911 | -0.33(-3.23%) |
Aug 17, 2018 | 10.10 | 10.43 | 9.953 | 10.33 | 315,828 | +0.40(+4.08%) |
Aug 16, 2018 | 9.881 | 10.12 | 9.832 | 9.929 | 266,830 | +0.10(+0.97%) |
Aug 15, 2018 | 9.739 | 9.881 | 9.501 | 9.834 | 144,313 | +0.24(+2.48%) |
Aug 14, 2018 | 9.264 | 9.786 | 9.123 | 9.596 | 286,201 | +0.33(+3.59%) |
Aug 13, 2018 | 9.169 | 9.264 | 9.169 | 9.264 | 81,470 | +0.14(+1.56%) |
Aug 10, 2018 | 9.026 | 9.169 | 8.884 | 9.121 | 87,566 | +0.10(+1.05%) |
Aug 09, 2018 | 8.979 | 9.074 | 8.884 | 9.026 | 88,387 | +0.05(+0.53%) |
Aug 08, 2018 | 8.931 | 9.026 | 8.836 | 8.979 | 90,870 | +0.05(+0.53%) |
Aug 07, 2018 | 9.501 | 9.549 | 8.741 | 8.931 | 275,190 | +0.19(+2.17%) |
Aug 06, 2018 | 8.694 | 9.026 | 8.621 | 8.741 | 453,262 | +0.00(+0.00%) |
Aug 03, 2018 | 8.599 | 8.884 | 8.504 | 8.741 | 139,138 | +0.19(+2.22%) |
Aug 02, 2018 | 8.361 | 8.646 | 8.361 | 8.551 | 74,224 | +0.19(+2.27%) |
Aug 01, 2018 | 8.599 | 8.599 | 8.361 | 8.361 | 44,450 | -0.19(-2.22%) |
Jul 31, 2018 | 8.171 | 8.646 | 8.171 | 8.551 | 116,473 | +0.43(+5.26%) |
Jul 30, 2018 | 8.029 | 8.171 | 8.029 | 8.124 | 36,170 | +0.10(+1.18%) |
Jul 27, 2018 | 8.266 | 8.314 | 8.005 | 8.029 | 63,990 | -0.14(-1.74%) |
Jul 26, 2018 | 8.409 | 8.409 | 8.076 | 8.171 | 84,610 | -0.19(-2.27%) |
Jul 25, 2018 | 8.124 | 8.409 | 8.076 | 8.361 | 66,827 | +0.29(+3.53%) |
Jul 24, 2018 | 8.029 | 8.361 | 8.029 | 8.076 | 105,825 | +0.10(+1.19%) |
Jul 23, 2018 | 7.601 | 7.981 | 7.601 | 7.981 | 50,813 | +0.33(+4.35%) |
Jul 20, 2018 | 7.554 | 7.696 | 7.554 | 7.649 | 58,985 | +0.10(+1.26%) |
Jul 19, 2018 | 7.649 | 7.696 | 7.554 | 7.554 | 29,622 | -0.05(-0.63%) |
Jul 18, 2018 | 7.744 | 7.744 | 7.459 | 7.601 | 52,648 | -0.10(-1.23%) |
Jul 17, 2018 | 7.791 | 7.791 | 7.649 | 7.696 | 43,405 | -0.05(-0.61%) |
Jul 16, 2018 | 7.886 | 7.981 | 7.696 | 7.744 | 21,537 | -0.19(-2.40%) |
Jul 13, 2018 | 7.934 | 7.981 | 7.886 | 7.934 | 45,134 | +0.00(+0.00%) |
Jul 12, 2018 | 7.981 | 7.981 | 7.927 | 7.934 | 31,216 | +0.00(+0.00%) |
Jul 11, 2018 | 7.981 | 7.981 | 7.934 | 7.934 | 24,738 | +0.00(+0.00%) |
Jul 10, 2018 | 7.934 | 8.028 | 7.934 | 7.934 | 30,435 | +0.00(+0.00%) |
Jul 09, 2018 | 7.981 | 8.029 | 7.839 | 7.934 | 36,364 | +0.00(+0.00%) |
Jul 06, 2018 | 7.934 | 8.030 | 7.839 | 7.934 | 57,887 | +0.05(+0.60%) |
Jul 05, 2018 | 7.839 | 7.934 | 7.744 | 7.886 | 63,321 | +0.05(+0.61%) |
Jul 03, 2018 | 7.839 | 7.839 | 7.839 | 0 | -0.05(-0.60%) | |
Jul 02, 2018 | 7.791 | 7.886 | 7.789 | 7.886 | 33,909 | +0.05(+0.61%) |
Jun 29, 2018 | 7.744 | 7.839 | 7.744 | 7.839 | 60,746 | +0.14(+1.85%) |
Jun 28, 2018 | 7.649 | 7.791 | 7.649 | 7.696 | 57,557 | +0.00(+0.00%) |
Jun 27, 2018 | 7.601 | 7.934 | 7.601 | 7.696 | 73,382 | -0.14(-1.82%) |
Jun 26, 2018 | 7.601 | 7.934 | 7.554 | 7.839 | 132,878 | +0.19(+2.48%) |
Jun 25, 2018 | 7.601 | 7.744 | 7.554 | 7.649 | 116,121 | +0.10(+1.26%) |
Jun 22, 2018 | 7.316 | 7.744 | 7.316 | 7.554 | 333,082 | +0.52(+7.43%) |
Jun 21, 2018 | 7.031 | 7.126 | 7.031 | 7.031 | 98,526 | -0.05(-0.67%) |
Jun 20, 2018 | 7.079 | 7.126 | 7.079 | 7.079 | 24,313 | +0.00(+0.00%) |
Jun 19, 2018 | 7.174 | 7.174 | 7.031 | 7.079 | 65,367 | -0.10(-1.32%) |
Jun 18, 2018 | 7.079 | 7.174 | 7.079 | 7.174 | 18,778 | +0.10(+1.34%) |
Jun 15, 2018 | 7.126 | 7.079 | 7.079 | 95,088 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.936 | 7.126 | 6.936 | 7.079 | 93,485 | +0.10(+1.36%) |
Jun 13, 2018 | 7.079 | 7.079 | 6.984 | 6.984 | 44,084 | -0.05(-0.68%) |
Jun 12, 2018 | 7.079 | 7.126 | 7.031 | 7.031 | 45,940 | -0.05(-0.67%) |
Jun 11, 2018 | 6.888 | 7.079 | 6.888 | 7.079 | 62,135 | +0.19(+2.76%) |
Jun 08, 2018 | 6.984 | 7.031 | 6.888 | 6.888 | 85,603 | -0.10(-1.36%) |
Jun 07, 2018 | 6.936 | 7.007 | 6.936 | 6.984 | 137,719 | +0.05(+0.68%) |
Jun 06, 2018 | 6.936 | 6.936 | 91,879 | -0.10(-1.35%) | ||
Jun 05, 2018 | 7.031 | 7.055 | 6.984 | 7.031 | 68,709 | +0.05(+0.68%) |
Jun 04, 2018 | 7.079 | 7.125 | 6.984 | 6.984 | 72,822 | -0.05(-0.68%) |