Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.39 | 10.68 | 10.39 | 10.49 | 144,794 | +0.14(+1.38%) |
Sep 27, 2018 | 10.39 | 10.49 | 10.30 | 10.34 | 99,469 | +0.00(+0.00%) |
Sep 26, 2018 | 10.15 | 10.49 | 9.916 | 10.34 | 132,869 | +0.19(+1.87%) |
Sep 25, 2018 | 9.916 | 10.15 | 9.821 | 10.15 | 63,526 | +0.28(+2.88%) |
Sep 24, 2018 | 10.25 | 10.44 | 9.821 | 9.869 | 89,890 | -0.36(-3.48%) |
Sep 21, 2018 | 9.916 | 10.39 | 9.489 | 10.22 | 197,591 | +0.31(+3.11%) |
Sep 20, 2018 | 9.916 | 9.916 | 9.347 | 9.916 | 95,981 | +0.05(+0.48%) |
Sep 19, 2018 | 10.25 | 10.30 | 9.727 | 9.869 | 148,858 | -0.33(-3.26%) |
Sep 18, 2018 | 10.53 | 10.53 | 10.11 | 10.20 | 118,620 | -0.33(-3.15%) |
Sep 17, 2018 | 10.68 | 10.72 | 10.49 | 10.53 | 71,887 | -0.05(-0.45%) |
Sep 14, 2018 | 10.63 | 10.63 | 10.39 | 10.58 | 126,036 | +0.07(+0.68%) |
Sep 13, 2018 | 10.53 | 10.63 | 10.44 | 10.51 | 151,294 | +0.07(+0.68%) |
Sep 12, 2018 | 10.39 | 10.49 | 10.32 | 10.44 | 208,214 | +0.12(+1.15%) |
Sep 11, 2018 | 10.20 | 10.34 | 10.11 | 10.32 | 154,902 | +0.17(+1.64%) |
Sep 10, 2018 | 10.06 | 10.15 | 10.01 | 10.15 | 97,394 | +0.14(+1.42%) |
Sep 07, 2018 | 9.916 | 10.11 | 9.821 | 10.01 | 115,814 | +0.05(+0.48%) |
Sep 06, 2018 | 9.584 | 9.964 | 9.584 | 9.964 | 95,581 | +0.33(+3.45%) |
Sep 05, 2018 | 9.632 | 9.679 | 9.164 | 9.632 | 160,168 | -0.05(-0.49%) |
Sep 04, 2018 | 9.821 | 9.964 | 9.632 | 9.679 | 158,085 | -0.14(-1.45%) |
Aug 31, 2018 | 9.821 | 9.821 | 9.821 | 0 | +0.09(+0.98%) | |
Aug 30, 2018 | 9.584 | 9.727 | 9.489 | 9.727 | 116,283 | +0.14(+1.49%) |
Aug 29, 2018 | 9.727 | 9.727 | 9.489 | 9.584 | 121,243 | -0.19(-1.94%) |
Aug 28, 2018 | 9.679 | 9.912 | 9.652 | 9.774 | 79,486 | +0.09(+0.98%) |
Aug 27, 2018 | 9.916 | 9.940 | 9.537 | 9.679 | 223,422 | -0.19(-1.92%) |
Aug 24, 2018 | 10.01 | 10.01 | 9.632 | 9.869 | 122,348 | -0.19(-1.89%) |
Aug 23, 2018 | 10.01 | 10.06 | 9.774 | 10.06 | 49,690 | +0.05(+0.47%) |
Aug 22, 2018 | 9.916 | 10.06 | 9.703 | 10.01 | 75,463 | +0.09(+0.96%) |
Aug 21, 2018 | 9.869 | 10.15 | 9.632 | 9.916 | 183,785 | -0.05(-0.48%) |
Aug 20, 2018 | 10.39 | 10.44 | 9.850 | 9.964 | 216,704 | -0.33(-3.23%) |
Aug 17, 2018 | 10.06 | 10.39 | 9.916 | 10.30 | 316,989 | +0.40(+4.08%) |
Aug 16, 2018 | 9.845 | 10.08 | 9.796 | 9.893 | 267,810 | +0.09(+0.97%) |
Aug 15, 2018 | 9.703 | 9.845 | 9.467 | 9.798 | 144,843 | +0.24(+2.48%) |
Aug 14, 2018 | 9.230 | 9.751 | 9.089 | 9.561 | 287,252 | +0.33(+3.59%) |
Aug 13, 2018 | 9.135 | 9.230 | 9.135 | 9.230 | 81,769 | +0.14(+1.56%) |
Aug 10, 2018 | 8.993 | 9.135 | 8.851 | 9.088 | 87,888 | +0.09(+1.05%) |
Aug 09, 2018 | 8.946 | 9.041 | 8.851 | 8.993 | 88,712 | +0.05(+0.53%) |
Aug 08, 2018 | 8.899 | 8.993 | 8.804 | 8.946 | 91,204 | +0.05(+0.53%) |
Aug 07, 2018 | 9.467 | 9.514 | 8.709 | 8.899 | 276,201 | +0.19(+2.17%) |
Aug 06, 2018 | 8.662 | 8.993 | 8.589 | 8.709 | 454,927 | +0.00(+0.00%) |
Aug 03, 2018 | 8.567 | 8.851 | 8.473 | 8.709 | 139,649 | +0.19(+2.22%) |
Aug 02, 2018 | 8.331 | 8.615 | 8.331 | 8.520 | 74,496 | +0.19(+2.27%) |
Aug 01, 2018 | 8.567 | 8.567 | 8.331 | 8.331 | 44,613 | -0.19(-2.22%) |
Jul 31, 2018 | 8.141 | 8.615 | 8.141 | 8.520 | 116,901 | +0.43(+5.26%) |
Jul 30, 2018 | 7.999 | 8.141 | 7.999 | 8.094 | 36,303 | +0.09(+1.18%) |
Jul 27, 2018 | 8.236 | 8.283 | 7.976 | 7.999 | 64,225 | -0.14(-1.74%) |
Jul 26, 2018 | 8.378 | 8.378 | 8.047 | 8.141 | 84,920 | -0.19(-2.27%) |
Jul 25, 2018 | 8.094 | 8.378 | 8.047 | 8.331 | 67,072 | +0.28(+3.53%) |
Jul 24, 2018 | 7.999 | 8.331 | 7.999 | 8.047 | 106,214 | +0.09(+1.19%) |
Jul 23, 2018 | 7.573 | 7.952 | 7.573 | 7.952 | 51,000 | +0.33(+4.35%) |
Jul 20, 2018 | 7.526 | 7.668 | 7.526 | 7.621 | 59,201 | +0.09(+1.26%) |
Jul 19, 2018 | 7.621 | 7.668 | 7.526 | 7.526 | 29,730 | -0.05(-0.62%) |
Jul 18, 2018 | 7.715 | 7.715 | 7.431 | 7.573 | 52,841 | -0.09(-1.23%) |
Jul 17, 2018 | 7.763 | 7.763 | 7.621 | 7.668 | 43,564 | -0.05(-0.61%) |
Jul 16, 2018 | 7.857 | 7.952 | 7.668 | 7.715 | 21,617 | -0.19(-2.40%) |
Jul 13, 2018 | 7.905 | 7.952 | 7.857 | 7.905 | 45,300 | +0.00(+0.00%) |
Jul 12, 2018 | 7.952 | 7.952 | 7.897 | 7.905 | 31,331 | +0.00(+0.00%) |
Jul 11, 2018 | 7.952 | 7.952 | 7.905 | 7.905 | 24,829 | +0.00(+0.00%) |
Jul 10, 2018 | 7.905 | 7.998 | 7.905 | 7.905 | 30,547 | +0.00(+0.00%) |
Jul 09, 2018 | 7.952 | 7.999 | 7.810 | 7.905 | 36,497 | +0.00(+0.00%) |
Jul 06, 2018 | 7.905 | 8.000 | 7.810 | 7.905 | 58,100 | +0.05(+0.60%) |
Jul 05, 2018 | 7.810 | 7.905 | 7.715 | 7.857 | 63,554 | +0.05(+0.61%) |
Jul 03, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.05(-0.60%) |