Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.09(-1.06%) | |
Aug 30, 2018 | 8.280 | 8.550 | 8.190 | 8.470 | 109,633 | +0.19(+2.29%) |
Aug 29, 2018 | 8.160 | 8.300 | 8.100 | 8.280 | 91,607 | +0.11(+1.35%) |
Aug 28, 2018 | 8.560 | 8.560 | 8.110 | 8.170 | 104,985 | -0.37(-4.33%) |
Aug 27, 2018 | 8.640 | 8.810 | 8.530 | 8.540 | 133,205 | -0.08(-0.93%) |
Aug 24, 2018 | 8.610 | 8.730 | 8.485 | 8.620 | 184,100 | +0.07(+0.82%) |
Aug 23, 2018 | 8.530 | 8.670 | 8.410 | 8.550 | 148,254 | -0.04(-0.47%) |
Aug 22, 2018 | 8.530 | 8.647 | 8.450 | 8.590 | 181,269 | +0.10(+1.18%) |
Aug 21, 2018 | 8.210 | 8.700 | 8.160 | 8.490 | 204,148 | +0.40(+4.94%) |
Aug 20, 2018 | 8.090 | 8.110 | 7.900 | 8.090 | 213,585 | -0.02(-0.25%) |
Aug 17, 2018 | 8.030 | 8.140 | 7.945 | 8.110 | 111,400 | +0.11(+1.37%) |
Aug 16, 2018 | 7.840 | 8.110 | 7.760 | 8.000 | 251,478 | +0.20(+2.56%) |
Aug 15, 2018 | 7.900 | 7.965 | 7.450 | 7.800 | 319,367 | -0.17(-2.13%) |
Aug 14, 2018 | 7.840 | 8.000 | 7.710 | 7.970 | 214,462 | +0.22(+2.84%) |
Aug 13, 2018 | 8.370 | 8.370 | 7.610 | 7.750 | 425,519 | -0.65(-7.74%) |
Aug 10, 2018 | 8.420 | 8.530 | 8.300 | 8.400 | 148,700 | -0.05(-0.59%) |
Aug 09, 2018 | 8.450 | 8.489 | 8.210 | 8.450 | 153,081 | +0.00(+0.00%) |
Aug 08, 2018 | 8.300 | 8.570 | 8.160 | 8.450 | 257,409 | +0.10(+1.20%) |
Aug 07, 2018 | 8.910 | 9.110 | 8.125 | 8.350 | 883,945 | -1.38(-14.18%) |
Aug 06, 2018 | 9.740 | 9.810 | 9.590 | 9.730 | 121,149 | +0.13(+1.35%) |
Aug 03, 2018 | 9.950 | 9.950 | 9.440 | 9.600 | 128,800 | -0.32(-3.23%) |
Aug 02, 2018 | 9.650 | 9.950 | 9.540 | 9.920 | 248,498 | +0.22(+2.27%) |
Aug 01, 2018 | 9.610 | 9.805 | 9.455 | 9.700 | 213,207 | -0.04(-0.41%) |
Jul 31, 2018 | 9.650 | 9.770 | 9.450 | 9.740 | 141,197 | +0.09(+0.93%) |
Jul 30, 2018 | 9.370 | 9.710 | 9.300 | 9.650 | 163,312 | +0.45(+4.89%) |
Jul 27, 2018 | 9.080 | 9.290 | 9.080 | 9.200 | 133,300 | +0.05(+0.55%) |
Jul 26, 2018 | 9.270 | 9.340 | 9.010 | 9.150 | 205,466 | -0.20(-2.14%) |
Jul 25, 2018 | 9.510 | 9.600 | 9.150 | 9.350 | 172,081 | -0.14(-1.48%) |
Jul 24, 2018 | 9.770 | 9.870 | 9.480 | 9.490 | 139,294 | -0.19(-1.96%) |
Jul 23, 2018 | 10.10 | 10.12 | 9.650 | 9.680 | 166,737 | -0.42(-4.16%) |
Jul 20, 2018 | 10.46 | 10.46 | 10.01 | 10.10 | 213,480 | -0.36(-3.44%) |
Jul 19, 2018 | 10.34 | 10.63 | 10.34 | 10.46 | 102,240 | +0.11(+1.06%) |
Jul 18, 2018 | 10.25 | 10.36 | 10.05 | 10.35 | 177,691 | +0.05(+0.49%) |
Jul 17, 2018 | 10.45 | 10.53 | 10.29 | 10.30 | 98,358 | -0.17(-1.62%) |
Jul 16, 2018 | 10.61 | 10.65 | 10.30 | 10.47 | 169,130 | -0.30(-2.79%) |
Jul 13, 2018 | 10.63 | 10.82 | 10.57 | 10.77 | 199,104 | +0.07(+0.65%) |
Jul 12, 2018 | 10.81 | 10.86 | 10.53 | 10.70 | 200,174 | -0.06(-0.56%) |
Jul 11, 2018 | 10.61 | 11.00 | 10.50 | 10.76 | 402,377 | -0.02(-0.19%) |
Jul 10, 2018 | 10.58 | 10.98 | 10.58 | 10.78 | 270,632 | +0.28(+2.67%) |
Jul 09, 2018 | 9.930 | 10.77 | 9.930 | 10.50 | 408,520 | +0.75(+7.69%) |
Jul 06, 2018 | 9.170 | 9.760 | 9.140 | 9.750 | 262,834 | +0.53(+5.75%) |
Jul 05, 2018 | 9.130 | 9.230 | 8.940 | 9.220 | 214,220 | +0.17(+1.88%) |
Jul 03, 2018 | 9.050 | 9.050 | 9.050 | 0 | +0.13(+1.46%) | |
Jul 02, 2018 | 8.770 | 8.950 | 8.680 | 8.920 | 123,896 | +0.07(+0.79%) |
Jun 29, 2018 | 8.700 | 8.870 | 8.680 | 8.850 | 149,137 | +0.20(+2.31%) |
Jun 28, 2018 | 8.680 | 8.800 | 8.590 | 8.650 | 136,738 | -0.02(-0.23%) |
Jun 27, 2018 | 8.830 | 8.940 | 8.610 | 8.670 | 167,415 | -0.02(-0.23%) |
Jun 26, 2018 | 8.560 | 8.800 | 8.380 | 8.690 | 182,424 | +0.16(+1.88%) |
Jun 25, 2018 | 8.450 | 8.560 | 8.210 | 8.530 | 205,631 | +0.05(+0.59%) |
Jun 22, 2018 | 8.290 | 8.520 | 8.190 | 8.480 | 401,647 | +0.50(+6.27%) |
Jun 21, 2018 | 8.100 | 8.220 | 7.955 | 7.980 | 110,752 | -0.19(-2.33%) |
Jun 20, 2018 | 8.120 | 8.210 | 7.880 | 8.170 | 204,955 | +0.13(+1.62%) |
Jun 19, 2018 | 7.870 | 8.230 | 7.870 | 8.040 | 203,107 | +0.04(+0.50%) |
Jun 18, 2018 | 7.920 | 8.290 | 7.920 | 8.000 | 295,869 | +0.06(+0.76%) |
Jun 15, 2018 | 8.090 | 7.800 | 7.940 | 314,984 | -0.16(-1.98%) | |
Jun 14, 2018 | 8.230 | 8.280 | 8.030 | 8.100 | 165,545 | -0.08(-0.98%) |
Jun 13, 2018 | 8.450 | 8.470 | 8.130 | 8.180 | 193,976 | -0.29(-3.42%) |
Jun 12, 2018 | 8.290 | 8.665 | 8.290 | 8.470 | 301,125 | +0.20(+2.42%) |
Jun 11, 2018 | 8.030 | 8.340 | 8.010 | 8.270 | 300,528 | +0.22(+2.73%) |
Jun 08, 2018 | 8.320 | 8.320 | 8.000 | 8.050 | 212,413 | -0.29(-3.48%) |
Jun 07, 2018 | 8.250 | 8.490 | 8.250 | 8.340 | 142,806 | +0.10(+1.21%) |
Jun 06, 2018 | 8.140 | 8.240 | 139,713 | -0.05(-0.60%) | ||
Jun 05, 2018 | 8.350 | 8.590 | 8.200 | 8.290 | 194,027 | -0.10(-1.19%) |
Jun 04, 2018 | 8.670 | 8.670 | 8.230 | 8.390 | 212,002 | -0.24(-2.78%) |