Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.54 | 11.54 | 11.54 | 0 | +0.24(+2.16%) | |
Aug 30, 2018 | 10.96 | 11.50 | 10.76 | 11.30 | 135,386 | +0.15(+1.32%) |
Aug 29, 2018 | 11.50 | 11.50 | 11.10 | 11.15 | 115,170 | -0.34(-2.98%) |
Aug 28, 2018 | 11.64 | 11.64 | 11.26 | 11.50 | 75,619 | -0.05(-0.42%) |
Aug 27, 2018 | 11.45 | 11.84 | 11.26 | 11.54 | 201,851 | +0.10(+0.86%) |
Aug 24, 2018 | 11.98 | 12.47 | 11.10 | 11.45 | 351,716 | -0.49(-4.10%) |
Aug 23, 2018 | 11.25 | 11.98 | 11.15 | 11.94 | 431,441 | +0.78(+7.02%) |
Aug 22, 2018 | 10.71 | 11.20 | 10.62 | 11.15 | 170,074 | +0.44(+4.11%) |
Aug 21, 2018 | 10.91 | 11.54 | 10.54 | 10.71 | 285,567 | -0.05(-0.45%) |
Aug 20, 2018 | 10.13 | 11.10 | 10.13 | 10.76 | 246,096 | +0.73(+7.32%) |
Aug 17, 2018 | 9.735 | 10.32 | 9.686 | 10.03 | 68,585 | +0.24(+2.50%) |
Aug 16, 2018 | 9.832 | 10.08 | 9.735 | 9.783 | 66,555 | +0.05(+0.50%) |
Aug 15, 2018 | 10.27 | 10.46 | 9.637 | 9.735 | 123,628 | -0.68(-6.57%) |
Aug 14, 2018 | 9.979 | 10.42 | 9.979 | 10.42 | 72,058 | +0.44(+4.41%) |
Aug 13, 2018 | 10.66 | 10.71 | 9.588 | 9.979 | 233,752 | -0.68(-6.42%) |
Aug 10, 2018 | 10.27 | 10.91 | 10.27 | 10.66 | 180,099 | +0.39(+3.81%) |
Aug 09, 2018 | 9.783 | 10.60 | 9.735 | 10.27 | 298,713 | +0.44(+4.48%) |
Aug 08, 2018 | 9.783 | 9.837 | 9.686 | 9.832 | 69,824 | +0.07(+0.75%) |
Aug 07, 2018 | 9.783 | 9.832 | 9.637 | 9.759 | 74,839 | +0.02(+0.25%) |
Aug 06, 2018 | 9.686 | 9.881 | 9.490 | 9.735 | 90,552 | +0.05(+0.50%) |
Aug 03, 2018 | 9.588 | 9.783 | 9.490 | 9.686 | 69,198 | +0.10(+1.02%) |
Aug 02, 2018 | 9.637 | 9.832 | 9.539 | 9.588 | 84,785 | -0.10(-1.01%) |
Aug 01, 2018 | 9.783 | 10.17 | 9.441 | 9.686 | 136,379 | -0.05(-0.50%) |
Jul 31, 2018 | 9.539 | 9.881 | 9.392 | 9.735 | 97,581 | +0.34(+3.65%) |
Jul 30, 2018 | 9.441 | 9.930 | 9.294 | 9.392 | 102,085 | +0.05(+0.52%) |
Jul 27, 2018 | 9.294 | 9.930 | 9.245 | 9.343 | 257,373 | -0.29(-3.05%) |
Jul 26, 2018 | 9.783 | 8.463 | 9.637 | 658,045 | +1.17(+13.87%) | |
Jul 25, 2018 | 8.365 | 8.561 | 8.267 | 8.463 | 37,368 | +0.10(+1.17%) |
Jul 24, 2018 | 8.952 | 8.218 | 8.365 | 134,648 | -0.59(-6.56%) | |
Jul 23, 2018 | 8.903 | 9.148 | 8.414 | 8.952 | 171,734 | +0.10(+1.11%) |
Jul 20, 2018 | 8.658 | 8.952 | 8.316 | 8.854 | 70,949 | +0.15(+1.69%) |
Jul 19, 2018 | 9.245 | 9.294 | 7.969 | 8.707 | 248,457 | -0.44(-4.81%) |
Jul 18, 2018 | 8.218 | 9.148 | 8.186 | 9.148 | 336,300 | +0.98(+11.98%) |
Jul 17, 2018 | 7.680 | 8.365 | 7.587 | 8.169 | 207,578 | +0.39(+5.03%) |
Jul 16, 2018 | 7.680 | 7.876 | 7.558 | 7.778 | 98,759 | +0.20(+2.58%) |
Jul 13, 2018 | 7.484 | 7.680 | 7.435 | 7.582 | 67,787 | +0.10(+1.31%) |
Jul 12, 2018 | 7.338 | 7.533 | 7.147 | 7.484 | 77,469 | +0.20(+2.68%) |
Jul 11, 2018 | 7.289 | 7.360 | 6.995 | 7.289 | 58,390 | +0.00(+0.00%) |
Jul 10, 2018 | 7.142 | 7.435 | 7.081 | 7.289 | 88,077 | +0.20(+2.76%) |
Jul 09, 2018 | 7.044 | 7.044 | 6.946 | 7.093 | 55,275 | +0.00(+0.00%) |
Jul 06, 2018 | 6.995 | 7.289 | 6.995 | 7.093 | 63,339 | +0.05(+0.69%) |
Jul 05, 2018 | 7.044 | 7.191 | 6.946 | 7.044 | 33,313 | -0.05(-0.69%) |
Jul 03, 2018 | 7.093 | 7.093 | 7.093 | 0 | +0.10(+1.40%) | |
Jul 02, 2018 | 6.995 | 7.240 | 6.848 | 6.995 | 63,969 | -0.10(-1.38%) |
Jun 29, 2018 | 7.240 | 7.313 | 6.956 | 7.093 | 83,457 | -0.15(-2.03%) |
Jun 28, 2018 | 7.142 | 7.338 | 7.044 | 7.240 | 61,343 | -0.03(-0.40%) |
Jun 27, 2018 | 7.415 | 7.464 | 7.172 | 7.269 | 63,142 | -0.20(-2.61%) |
Jun 26, 2018 | 7.220 | 7.635 | 7.220 | 7.464 | 84,483 | +0.24(+3.38%) |
Jun 25, 2018 | 7.367 | 7.415 | 7.123 | 7.220 | 96,732 | -0.20(-2.63%) |
Jun 22, 2018 | 7.464 | 7.479 | 7.172 | 7.415 | 122,595 | +0.10(+1.33%) |
Jun 21, 2018 | 7.269 | 7.415 | 6.830 | 7.318 | 195,184 | +0.00(+0.00%) |
Jun 20, 2018 | 7.269 | 7.464 | 7.220 | 7.318 | 95,176 | +0.05(+0.67%) |
Jun 19, 2018 | 7.562 | 7.708 | 7.269 | 7.269 | 130,001 | -0.39(-5.10%) |
Jun 18, 2018 | 7.562 | 8.001 | 7.415 | 7.659 | 153,136 | +0.20(+2.61%) |
Jun 15, 2018 | 8.294 | 7.318 | 7.464 | 335,112 | -0.54(-6.71%) | |
Jun 14, 2018 | 7.806 | 8.050 | 7.635 | 8.001 | 188,740 | +0.34(+4.46%) |
Jun 13, 2018 | 7.367 | 7.855 | 7.367 | 7.659 | 259,406 | +0.34(+4.67%) |
Jun 12, 2018 | 8.050 | 8.294 | 7.074 | 7.318 | 692,696 | -0.83(-10.18%) |
Jun 11, 2018 | 7.952 | 8.733 | 7.562 | 8.147 | 3,161,078 | +2.05(+33.60%) |
Jun 08, 2018 | 5.854 | 6.245 | 5.854 | 6.098 | 136,186 | +0.24(+4.17%) |
Jun 07, 2018 | 5.854 | 5.854 | 5.721 | 5.854 | 36,590 | +0.00(+0.00%) |
Jun 06, 2018 | 5.610 | 5.947 | 5.562 | 5.854 | 65,459 | +0.24(+4.35%) |
Jun 05, 2018 | 5.854 | 5.976 | 5.269 | 5.610 | 278,460 | -0.29(-4.96%) |
Jun 04, 2018 | 6.928 | 6.928 | 5.891 | 5.903 | 205,259 | -1.02(-14.79%) |