Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.817 | 10.32 | 9.817 | 10.22 | 25,292 | +0.32(+3.28%) |
Sep 27, 2018 | 9.855 | 9.953 | 9.817 | 9.893 | 27,321 | +0.05(+0.46%) |
Sep 26, 2018 | 10.01 | 10.01 | 9.795 | 9.847 | 43,410 | -0.14(-1.44%) |
Sep 25, 2018 | 9.847 | 10.13 | 9.847 | 9.991 | 28,009 | +0.17(+1.77%) |
Sep 24, 2018 | 9.802 | 9.930 | 9.779 | 9.817 | 43,014 | -0.08(-0.76%) |
Sep 21, 2018 | 9.477 | 9.968 | 9.409 | 9.893 | 139,837 | +0.49(+5.22%) |
Sep 20, 2018 | 9.175 | 9.402 | 9.100 | 9.402 | 14,400 | +0.21(+2.30%) |
Sep 19, 2018 | 9.145 | 9.311 | 8.956 | 9.190 | 23,203 | +0.02(+0.25%) |
Sep 18, 2018 | 9.160 | 9.319 | 9.122 | 9.168 | 24,238 | -0.11(-1.22%) |
Sep 17, 2018 | 9.069 | 9.440 | 9.018 | 9.281 | 39,857 | +0.15(+1.65%) |
Sep 14, 2018 | 9.024 | 9.190 | 8.979 | 9.130 | 37,740 | +0.05(+0.58%) |
Sep 13, 2018 | 8.881 | 9.137 | 8.881 | 9.077 | 19,519 | +0.23(+2.56%) |
Sep 12, 2018 | 8.873 | 8.873 | 8.767 | 8.850 | 26,590 | -0.05(-0.51%) |
Sep 11, 2018 | 9.130 | 9.130 | 8.798 | 8.896 | 66,083 | -0.29(-3.12%) |
Sep 10, 2018 | 9.145 | 9.364 | 9.024 | 9.183 | 82,334 | +0.04(+0.41%) |
Sep 07, 2018 | 9.039 | 9.175 | 9.024 | 9.145 | 28,205 | +0.07(+0.75%) |
Sep 06, 2018 | 9.024 | 9.183 | 8.994 | 9.077 | 191,687 | +0.04(+0.42%) |
Sep 05, 2018 | 8.956 | 9.107 | 8.903 | 9.039 | 92,237 | +0.05(+0.59%) |
Sep 04, 2018 | 9.153 | 9.228 | 8.911 | 8.986 | 55,740 | -0.23(-2.46%) |
Aug 31, 2018 | 9.213 | 9.213 | 9.213 | 0 | +0.32(+3.65%) | |
Aug 30, 2018 | 8.949 | 9.002 | 8.813 | 8.888 | 37,888 | -0.05(-0.59%) |
Aug 29, 2018 | 9.009 | 9.024 | 8.911 | 8.941 | 28,330 | -0.03(-0.34%) |
Aug 28, 2018 | 8.986 | 9.062 | 8.835 | 8.971 | 102,427 | +0.02(+0.25%) |
Aug 27, 2018 | 9.062 | 9.092 | 8.873 | 8.949 | 66,110 | -0.04(-0.42%) |
Aug 24, 2018 | 8.986 | 9.047 | 8.850 | 8.986 | 87,398 | +0.01(+0.08%) |
Aug 23, 2018 | 8.956 | 9.062 | 8.918 | 8.979 | 68,413 | -0.01(-0.08%) |
Aug 22, 2018 | 9.047 | 9.062 | 8.829 | 8.986 | 90,755 | -0.01(-0.08%) |
Aug 21, 2018 | 9.002 | 9.062 | 8.850 | 8.994 | 71,680 | -0.05(-0.58%) |
Aug 20, 2018 | 9.251 | 9.266 | 8.609 | 9.047 | 83,432 | -0.12(-1.32%) |
Aug 17, 2018 | 9.304 | 9.440 | 8.964 | 9.168 | 156,125 | -0.16(-1.74%) |
Aug 16, 2018 | 8.701 | 9.472 | 8.649 | 9.330 | 131,921 | +0.70(+8.17%) |
Aug 15, 2018 | 8.401 | 8.693 | 8.401 | 8.626 | 33,550 | +0.22(+2.68%) |
Aug 14, 2018 | 8.243 | 8.506 | 8.243 | 8.401 | 78,202 | +0.18(+2.19%) |
Aug 13, 2018 | 7.929 | 8.240 | 7.914 | 8.221 | 83,644 | +0.25(+3.10%) |
Aug 10, 2018 | 7.846 | 8.041 | 7.846 | 7.974 | 43,501 | +0.07(+0.95%) |
Aug 09, 2018 | 7.869 | 7.906 | 7.816 | 7.899 | 56,660 | +0.07(+0.96%) |
Aug 08, 2018 | 7.884 | 7.884 | 7.779 | 7.824 | 25,828 | -0.11(-1.42%) |
Aug 07, 2018 | 7.936 | 7.936 | 7.854 | 7.936 | 14,650 | +0.01(+0.09%) |
Aug 06, 2018 | 7.906 | 7.944 | 7.869 | 7.929 | 37,859 | +0.05(+0.67%) |
Aug 03, 2018 | 7.944 | 7.959 | 7.816 | 7.876 | 26,554 | -0.03(-0.38%) |
Aug 02, 2018 | 7.884 | 7.981 | 7.835 | 7.906 | 81,150 | +0.01(+0.19%) |
Aug 01, 2018 | 7.959 | 8.041 | 7.839 | 7.891 | 34,607 | -0.08(-1.03%) |
Jul 31, 2018 | 7.734 | 8.034 | 7.734 | 7.974 | 141,317 | +0.25(+3.30%) |
Jul 30, 2018 | 7.644 | 7.756 | 7.468 | 7.719 | 72,355 | +0.04(+0.59%) |
Jul 27, 2018 | 7.749 | 7.749 | 7.636 | 7.674 | 30,958 | -0.04(-0.49%) |
Jul 26, 2018 | 7.726 | 7.824 | 7.674 | 7.711 | 37,810 | +0.03(+0.39%) |
Jul 25, 2018 | 7.681 | 7.794 | 7.681 | 7.681 | 142,892 | -0.01(-0.10%) |
Jul 24, 2018 | 7.741 | 7.839 | 7.681 | 7.689 | 159,171 | -0.04(-0.58%) |
Jul 23, 2018 | 7.501 | 7.794 | 7.501 | 7.734 | 156,901 | +0.19(+2.48%) |
Jul 20, 2018 | 7.696 | 7.756 | 7.443 | 7.546 | 136,206 | -0.13(-1.76%) |
Jul 19, 2018 | 7.486 | 7.708 | 7.486 | 7.681 | 129,003 | +0.18(+2.40%) |
Jul 18, 2018 | 7.479 | 7.524 | 7.449 | 7.501 | 164,566 | +0.01(+0.20%) |
Jul 17, 2018 | 7.531 | 7.539 | 7.457 | 7.486 | 87,093 | -0.01(-0.20%) |
Jul 16, 2018 | 7.412 | 7.524 | 7.367 | 7.501 | 390,835 | +0.10(+1.32%) |
Jul 13, 2018 | 7.269 | 7.486 | 7.104 | 7.404 | 48,932 | -0.04(-0.50%) |
Jul 12, 2018 | 7.449 | 7.498 | 7.405 | 7.442 | 68,811 | +0.03(+0.40%) |
Jul 11, 2018 | 7.479 | 7.516 | 7.344 | 7.412 | 47,257 | -0.07(-0.90%) |
Jul 10, 2018 | 7.037 | 7.554 | 7.037 | 7.479 | 126,182 | +0.45(+6.40%) |
Jul 09, 2018 | 6.790 | 7.074 | 6.648 | 7.029 | 57,786 | +0.23(+3.42%) |
Jul 06, 2018 | 6.655 | 6.820 | 6.647 | 6.797 | 30,963 | +0.16(+2.37%) |
Jul 05, 2018 | 6.550 | 6.707 | 6.550 | 6.640 | 77,883 | +0.12(+1.84%) |
Jul 03, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+1.99%) |