Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.548 | 8.645 | 8.215 | 8.268 | 127,700 | -0.22(-2.61%) |
Sep 27, 2018 | 8.683 | 8.866 | 8.374 | 8.490 | 317,949 | +0.00(+0.00%) |
Sep 26, 2018 | 8.065 | 8.644 | 8.065 | 8.490 | 292,406 | +0.54(+6.80%) |
Sep 25, 2018 | 7.882 | 8.007 | 7.689 | 7.950 | 154,764 | +0.11(+1.35%) |
Sep 24, 2018 | 7.805 | 7.863 | 7.718 | 7.843 | 125,908 | -0.01(-0.12%) |
Sep 21, 2018 | 7.892 | 7.901 | 7.786 | 7.853 | 96,708 | -0.07(-0.85%) |
Sep 20, 2018 | 7.901 | 7.969 | 7.843 | 7.921 | 97,468 | +0.02(+0.24%) |
Sep 19, 2018 | 8.036 | 8.094 | 7.718 | 7.901 | 197,347 | -0.12(-1.44%) |
Sep 18, 2018 | 8.007 | 8.143 | 7.757 | 8.017 | 161,960 | -0.03(-0.36%) |
Sep 17, 2018 | 8.403 | 8.461 | 7.670 | 8.046 | 337,486 | -0.36(-4.25%) |
Sep 14, 2018 | 8.316 | 8.548 | 8.297 | 8.403 | 125,524 | +0.04(+0.46%) |
Sep 13, 2018 | 8.335 | 8.577 | 8.307 | 8.364 | 141,652 | +0.05(+0.58%) |
Sep 12, 2018 | 8.490 | 8.509 | 8.075 | 8.316 | 197,225 | -0.15(-1.82%) |
Sep 11, 2018 | 8.297 | 8.538 | 8.279 | 8.471 | 186,774 | +0.11(+1.27%) |
Sep 10, 2018 | 8.499 | 8.625 | 8.307 | 8.364 | 213,393 | -0.15(-1.81%) |
Sep 07, 2018 | 8.548 | 8.683 | 8.519 | 8.519 | 199,739 | -0.12(-1.34%) |
Sep 06, 2018 | 9.310 | 9.310 | 8.200 | 8.635 | 595,922 | -0.76(-8.11%) |
Sep 05, 2018 | 9.455 | 9.493 | 9.194 | 9.397 | 211,113 | -0.17(-1.81%) |
Sep 04, 2018 | 9.783 | 9.783 | 9.426 | 9.570 | 183,640 | -0.20(-2.07%) |
Aug 31, 2018 | 9.773 | 9.773 | 9.773 | 0 | +0.11(+1.10%) | |
Aug 30, 2018 | 9.464 | 9.792 | 9.406 | 9.667 | 205,596 | +0.07(+0.70%) |
Aug 29, 2018 | 9.850 | 9.879 | 9.213 | 9.599 | 650,438 | -0.31(-3.12%) |
Aug 28, 2018 | 10.12 | 10.20 | 9.879 | 9.908 | 317,942 | -0.11(-1.06%) |
Aug 27, 2018 | 10.08 | 10.17 | 9.976 | 10.01 | 268,011 | -0.04(-0.38%) |
Aug 24, 2018 | 10.03 | 10.28 | 9.980 | 10.05 | 280,174 | +0.08(+0.77%) |
Aug 23, 2018 | 9.947 | 10.15 | 9.927 | 9.976 | 238,891 | +0.03(+0.29%) |
Aug 22, 2018 | 9.812 | 10.23 | 9.812 | 9.947 | 403,119 | +0.24(+2.49%) |
Aug 21, 2018 | 10.37 | 10.41 | 9.532 | 9.705 | 848,791 | -0.69(-6.68%) |
Aug 20, 2018 | 10.06 | 10.72 | 9.985 | 10.40 | 921,732 | +0.41(+4.15%) |
Aug 17, 2018 | 9.744 | 10.37 | 9.648 | 9.985 | 761,022 | +0.09(+0.88%) |
Aug 16, 2018 | 8.972 | 10.00 | 8.918 | 9.898 | 956,084 | +0.89(+9.85%) |
Aug 15, 2018 | 8.992 | 9.194 | 8.828 | 9.011 | 168,189 | -0.06(-0.64%) |
Aug 14, 2018 | 9.020 | 9.271 | 8.992 | 9.069 | 147,240 | +0.03(+0.32%) |
Aug 13, 2018 | 8.924 | 9.165 | 8.885 | 9.040 | 178,357 | +0.04(+0.43%) |
Aug 10, 2018 | 8.924 | 9.117 | 8.895 | 9.001 | 114,536 | +0.04(+0.43%) |
Aug 09, 2018 | 8.953 | 9.020 | 8.856 | 8.963 | 177,853 | -0.02(-0.21%) |
Aug 08, 2018 | 8.924 | 9.040 | 8.828 | 8.982 | 157,333 | +0.02(+0.22%) |
Aug 07, 2018 | 8.789 | 9.213 | 8.685 | 8.963 | 286,406 | +0.10(+1.09%) |
Aug 06, 2018 | 8.586 | 8.914 | 8.403 | 8.866 | 657,757 | +0.55(+6.61%) |
Aug 03, 2018 | 8.181 | 8.422 | 8.061 | 8.316 | 311,270 | +0.27(+3.36%) |
Aug 02, 2018 | 7.892 | 8.191 | 7.892 | 8.046 | 114,929 | +0.02(+0.24%) |
Aug 01, 2018 | 7.930 | 8.056 | 7.824 | 8.027 | 182,574 | +0.09(+1.09%) |
Jul 31, 2018 | 8.191 | 8.191 | 7.651 | 7.940 | 272,250 | -0.20(-2.49%) |
Jul 30, 2018 | 8.200 | 8.200 | 8.065 | 8.143 | 135,884 | +0.18(+2.30%) |
Jul 27, 2018 | 8.027 | 8.065 | 7.863 | 7.959 | 48,509 | -0.07(-0.84%) |
Jul 26, 2018 | 7.901 | 8.142 | 7.834 | 8.027 | 74,354 | +0.14(+1.84%) |
Jul 25, 2018 | 7.786 | 7.940 | 7.708 | 7.882 | 33,623 | +0.10(+1.24%) |
Jul 24, 2018 | 7.815 | 7.863 | 7.718 | 7.786 | 48,151 | +0.00(+0.00%) |
Jul 23, 2018 | 7.815 | 7.815 | 7.728 | 7.786 | 54,455 | -0.03(-0.37%) |
Jul 20, 2018 | 7.699 | 7.863 | 7.699 | 7.815 | 101,894 | +0.09(+1.12%) |
Jul 19, 2018 | 7.699 | 7.757 | 7.564 | 7.728 | 134,006 | +0.04(+0.50%) |
Jul 18, 2018 | 7.525 | 7.776 | 7.525 | 7.689 | 71,456 | +0.16(+2.18%) |
Jul 17, 2018 | 7.409 | 7.525 | 7.294 | 7.525 | 82,314 | +0.31(+4.28%) |
Jul 16, 2018 | 7.197 | 7.226 | 7.141 | 7.216 | 22,456 | +0.01(+0.13%) |
Jul 13, 2018 | 7.255 | 7.313 | 7.091 | 7.207 | 50,071 | -0.06(-0.80%) |
Jul 12, 2018 | 7.294 | 7.149 | 7.265 | 32,662 | +0.06(+0.80%) | |
Jul 11, 2018 | 7.245 | 7.294 | 7.139 | 7.207 | 76,778 | -0.06(-0.80%) |
Jul 10, 2018 | 7.332 | 7.438 | 7.187 | 7.265 | 46,476 | -0.11(-1.44%) |
Jul 09, 2018 | 7.487 | 7.487 | 7.197 | 7.371 | 97,261 | -0.08(-1.04%) |
Jul 06, 2018 | 7.458 | 7.487 | 7.409 | 7.448 | 48,565 | +0.00(+0.00%) |
Jul 05, 2018 | 7.400 | 7.533 | 7.400 | 7.448 | 38,372 | +0.04(+0.52%) |
Jul 03, 2018 | 7.409 | 7.409 | 7.409 | 0 | -0.09(-1.16%) |