Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.920 | 10.15 | 9.890 | 9.990 | 388,700 | +0.02(+0.20%) |
Sep 27, 2018 | 10.10 | 10.10 | 9.820 | 9.970 | 306,935 | -0.12(-1.19%) |
Sep 26, 2018 | 10.34 | 10.46 | 10.07 | 10.09 | 369,107 | -0.36(-3.44%) |
Sep 25, 2018 | 9.800 | 10.86 | 9.715 | 10.45 | 830,181 | +1.02(+10.82%) |
Sep 24, 2018 | 9.450 | 9.800 | 9.310 | 9.430 | 458,310 | +0.18(+1.95%) |
Sep 21, 2018 | 9.230 | 9.360 | 9.100 | 9.250 | 413,000 | +0.10(+1.09%) |
Sep 20, 2018 | 9.350 | 9.350 | 9.080 | 9.150 | 169,370 | -0.09(-0.97%) |
Sep 19, 2018 | 9.110 | 9.720 | 9.110 | 9.240 | 331,360 | +0.11(+1.20%) |
Sep 18, 2018 | 8.940 | 9.160 | 8.840 | 9.130 | 190,358 | +0.31(+3.51%) |
Sep 17, 2018 | 9.040 | 9.100 | 8.730 | 8.820 | 227,095 | -0.22(-2.43%) |
Sep 14, 2018 | 8.770 | 9.080 | 8.670 | 9.040 | 254,600 | +0.27(+3.08%) |
Sep 13, 2018 | 8.810 | 8.985 | 8.550 | 8.770 | 283,117 | -0.03(-0.34%) |
Sep 12, 2018 | 8.400 | 8.960 | 8.400 | 8.800 | 317,873 | +0.50(+6.02%) |
Sep 11, 2018 | 7.900 | 8.320 | 7.800 | 8.300 | 188,691 | +0.41(+5.20%) |
Sep 10, 2018 | 7.900 | 8.140 | 7.785 | 7.890 | 262,842 | +0.04(+0.51%) |
Sep 07, 2018 | 8.040 | 8.040 | 7.750 | 7.850 | 303,700 | -0.19(-2.36%) |
Sep 06, 2018 | 8.740 | 8.740 | 7.870 | 8.040 | 626,283 | -0.71(-8.11%) |
Sep 05, 2018 | 8.750 | 8.970 | 8.590 | 8.750 | 169,006 | -0.05(-0.57%) |
Sep 04, 2018 | 8.910 | 8.962 | 8.620 | 8.800 | 228,416 | -0.06(-0.68%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.29(-3.17%) | |
Aug 30, 2018 | 9.520 | 9.520 | 9.130 | 9.150 | 283,279 | -0.40(-4.19%) |
Aug 29, 2018 | 9.320 | 9.730 | 9.160 | 9.550 | 209,414 | +0.25(+2.69%) |
Aug 28, 2018 | 9.190 | 9.450 | 9.190 | 9.300 | 170,309 | +0.11(+1.20%) |
Aug 27, 2018 | 9.120 | 9.390 | 9.120 | 9.190 | 364,545 | +0.08(+0.88%) |
Aug 24, 2018 | 9.120 | 9.360 | 9.090 | 9.110 | 188,600 | +0.06(+0.66%) |
Aug 23, 2018 | 9.230 | 9.270 | 9.020 | 9.050 | 157,597 | -0.23(-2.48%) |
Aug 22, 2018 | 9.390 | 9.510 | 9.220 | 9.280 | 232,741 | +0.02(+0.22%) |
Aug 21, 2018 | 9.230 | 9.550 | 9.160 | 9.260 | 251,821 | +0.15(+1.65%) |
Aug 20, 2018 | 8.850 | 9.240 | 8.820 | 9.110 | 172,863 | +0.28(+3.17%) |
Aug 17, 2018 | 8.680 | 8.920 | 8.400 | 8.830 | 292,400 | +0.16(+1.85%) |
Aug 16, 2018 | 8.600 | 8.900 | 8.460 | 8.670 | 286,492 | +0.14(+1.64%) |
Aug 15, 2018 | 8.580 | 8.850 | 8.150 | 8.530 | 341,929 | -0.09(-1.04%) |
Aug 14, 2018 | 8.870 | 9.180 | 8.555 | 8.620 | 462,007 | -0.11(-1.26%) |
Aug 13, 2018 | 9.330 | 9.400 | 8.715 | 8.730 | 380,001 | -0.70(-7.42%) |
Aug 10, 2018 | 8.880 | 9.510 | 8.630 | 9.430 | 517,700 | +0.53(+5.96%) |
Aug 09, 2018 | 8.940 | 9.130 | 8.810 | 8.900 | 363,735 | -0.15(-1.66%) |
Aug 08, 2018 | 8.820 | 9.150 | 8.640 | 9.050 | 554,759 | +0.21(+2.38%) |
Aug 07, 2018 | 8.620 | 9.140 | 8.470 | 8.840 | 859,311 | +0.55(+6.63%) |
Aug 06, 2018 | 8.040 | 8.410 | 7.820 | 8.290 | 909,407 | +0.54(+6.97%) |
Aug 03, 2018 | 7.570 | 8.110 | 7.470 | 7.750 | 822,200 | +0.19(+2.51%) |
Aug 02, 2018 | 8.050 | 8.180 | 7.430 | 7.560 | 1,933,849 | -0.71(-8.59%) |
Aug 01, 2018 | 11.22 | 11.22 | 8.252 | 8.270 | 2,291,754 | -3.01(-26.68%) |
Jul 31, 2018 | 11.20 | 11.38 | 10.73 | 11.28 | 385,559 | -0.05(-0.44%) |
Jul 30, 2018 | 11.00 | 11.48 | 11.00 | 11.33 | 334,039 | +0.44(+4.04%) |
Jul 27, 2018 | 10.58 | 11.09 | 10.58 | 10.89 | 388,400 | +0.36(+3.42%) |
Jul 26, 2018 | 10.23 | 10.71 | 10.11 | 10.53 | 245,398 | +0.30(+2.93%) |
Jul 25, 2018 | 10.23 | 10.23 | 9.930 | 10.23 | 413,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.58 | 10.70 | 10.19 | 10.22 | 510,781 | -0.26(-2.48%) |
Jul 23, 2018 | 10.76 | 10.85 | 10.46 | 10.48 | 456,397 | -0.34(-3.14%) |
Jul 20, 2018 | 11.14 | 11.28 | 10.42 | 10.82 | 485,762 | -0.28(-2.52%) |
Jul 19, 2018 | 11.31 | 11.53 | 11.03 | 11.10 | 642,736 | -0.25(-2.20%) |
Jul 18, 2018 | 11.24 | 11.50 | 10.92 | 11.35 | 323,577 | +0.04(+0.35%) |
Jul 17, 2018 | 11.26 | 11.49 | 11.14 | 11.31 | 282,412 | +0.01(+0.09%) |
Jul 16, 2018 | 11.40 | 11.62 | 11.10 | 11.30 | 324,574 | -0.35(-3.00%) |
Jul 13, 2018 | 11.77 | 12.05 | 11.60 | 11.65 | 232,605 | -0.15(-1.27%) |
Jul 12, 2018 | 11.88 | 11.92 | 11.16 | 11.80 | 366,551 | -0.08(-0.67%) |
Jul 11, 2018 | 11.63 | 12.07 | 11.52 | 11.88 | 533,823 | +0.05(+0.42%) |
Jul 10, 2018 | 12.12 | 12.40 | 11.74 | 11.83 | 266,091 | -0.19(-1.58%) |
Jul 09, 2018 | 11.85 | 12.27 | 11.77 | 12.02 | 417,532 | +0.21(+1.78%) |
Jul 06, 2018 | 11.33 | 11.85 | 11.29 | 11.81 | 367,660 | +0.37(+3.23%) |
Jul 05, 2018 | 11.11 | 11.58 | 11.01 | 11.44 | 483,919 | +0.35(+3.16%) |
Jul 03, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.48(+4.52%) |