Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.808 | 8.982 | 8.803 | 8.852 | 264,270 | +0.00(+0.00%) |
Sep 27, 2018 | 8.717 | 8.905 | 8.717 | 8.852 | 101,106 | +0.12(+1.38%) |
Sep 26, 2018 | 8.784 | 8.972 | 8.717 | 8.731 | 91,622 | -0.12(-1.36%) |
Sep 25, 2018 | 8.823 | 8.982 | 8.746 | 8.852 | 227,955 | +0.00(+0.00%) |
Sep 24, 2018 | 9.136 | 9.266 | 8.678 | 8.852 | 592,154 | -0.35(-3.77%) |
Sep 21, 2018 | 9.102 | 9.492 | 8.900 | 9.198 | 3,253,308 | +0.02(+0.26%) |
Sep 20, 2018 | 8.982 | 9.314 | 8.818 | 9.174 | 908,144 | +0.26(+2.92%) |
Sep 19, 2018 | 8.746 | 9.140 | 8.548 | 8.914 | 908,693 | +0.26(+3.06%) |
Sep 18, 2018 | 8.505 | 8.673 | 8.130 | 8.649 | 664,502 | +0.10(+1.13%) |
Sep 17, 2018 | 8.399 | 8.664 | 8.361 | 8.553 | 758,721 | +0.19(+2.30%) |
Sep 14, 2018 | 8.221 | 8.423 | 8.118 | 8.361 | 417,389 | +0.14(+1.70%) |
Sep 13, 2018 | 7.894 | 8.255 | 7.894 | 8.221 | 461,178 | +0.32(+4.02%) |
Sep 12, 2018 | 7.764 | 8.048 | 7.610 | 7.903 | 367,807 | +0.13(+1.61%) |
Sep 11, 2018 | 7.773 | 8.544 | 7.548 | 7.778 | 1,329,562 | +0.00(+0.06%) |
Sep 10, 2018 | 7.518 | 7.899 | 7.506 | 7.773 | 726,406 | +0.36(+4.80%) |
Sep 07, 2018 | 7.465 | 7.595 | 7.379 | 7.417 | 206,097 | -0.05(-0.64%) |
Sep 06, 2018 | 7.663 | 7.663 | 7.451 | 7.465 | 172,020 | -0.20(-2.64%) |
Sep 05, 2018 | 7.485 | 7.696 | 7.398 | 7.668 | 211,133 | +0.15(+2.05%) |
Sep 04, 2018 | 7.797 | 7.797 | 7.475 | 7.513 | 360,824 | -0.29(-3.76%) |
Aug 31, 2018 | 7.807 | 7.807 | 7.807 | 0 | +0.13(+1.63%) | |
Aug 30, 2018 | 7.518 | 7.749 | 7.460 | 7.682 | 290,765 | +0.23(+3.10%) |
Aug 29, 2018 | 7.615 | 7.672 | 7.340 | 7.451 | 117,315 | -0.05(-0.64%) |
Aug 28, 2018 | 7.817 | 7.822 | 7.388 | 7.499 | 228,113 | -0.24(-3.11%) |
Aug 27, 2018 | 7.653 | 7.745 | 7.581 | 7.740 | 191,735 | +0.11(+1.45%) |
Aug 24, 2018 | 7.788 | 8.045 | 7.287 | 7.629 | 615,591 | -0.06(-0.81%) |
Aug 23, 2018 | 7.668 | 7.846 | 7.461 | 7.692 | 505,425 | +0.01(+0.19%) |
Aug 22, 2018 | 7.489 | 7.990 | 7.435 | 7.677 | 412,876 | +0.14(+1.92%) |
Aug 21, 2018 | 7.581 | 7.605 | 7.485 | 7.533 | 220,771 | -0.07(-0.95%) |
Aug 20, 2018 | 7.605 | 7.701 | 7.528 | 7.605 | 338,951 | -0.05(-0.63%) |
Aug 17, 2018 | 8.154 | 8.154 | 7.513 | 7.653 | 176,595 | -0.19(-2.39%) |
Aug 16, 2018 | 7.701 | 7.942 | 7.268 | 7.841 | 373,996 | +0.12(+1.50%) |
Aug 15, 2018 | 8.183 | 8.183 | 7.706 | 7.725 | 246,695 | -0.46(-5.59%) |
Aug 14, 2018 | 8.183 | 8.226 | 7.952 | 8.183 | 322,081 | -0.03(-0.41%) |
Aug 13, 2018 | 8.640 | 8.664 | 7.461 | 8.216 | 506,632 | +0.00(+0.06%) |
Aug 10, 2018 | 8.014 | 8.264 | 7.968 | 8.211 | 414,896 | +0.20(+2.46%) |
Aug 09, 2018 | 7.841 | 8.024 | 7.749 | 8.014 | 296,921 | +0.25(+3.22%) |
Aug 08, 2018 | 7.701 | 7.783 | 7.600 | 7.764 | 265,745 | +0.11(+1.45%) |
Aug 07, 2018 | 7.302 | 7.653 | 7.302 | 7.653 | 264,220 | +0.43(+6.00%) |
Aug 06, 2018 | 6.979 | 7.244 | 6.979 | 7.220 | 355,287 | +0.27(+3.88%) |
Aug 03, 2018 | 6.907 | 6.950 | 6.739 | 6.950 | 124,240 | +0.04(+0.63%) |
Aug 02, 2018 | 6.883 | 6.974 | 6.536 | 6.907 | 135,991 | +0.02(+0.35%) |
Aug 01, 2018 | 6.637 | 6.964 | 6.637 | 6.883 | 199,964 | +0.06(+0.92%) |
Jul 31, 2018 | 7.220 | 7.220 | 6.599 | 6.820 | 253,979 | +0.41(+6.46%) |
Jul 30, 2018 | 7.075 | 7.075 | 6.368 | 6.406 | 263,956 | -0.69(-9.76%) |
Jul 27, 2018 | 7.104 | 7.205 | 7.023 | 7.100 | 158,105 | +0.08(+1.10%) |
Jul 26, 2018 | 7.003 | 7.071 | 6.811 | 7.023 | 242,118 | +0.02(+0.28%) |
Jul 25, 2018 | 6.873 | 7.100 | 6.714 | 7.003 | 176,034 | +0.13(+1.89%) |
Jul 24, 2018 | 7.075 | 7.172 | 6.714 | 6.873 | 351,178 | -0.17(-2.46%) |
Jul 23, 2018 | 6.686 | 7.196 | 6.686 | 7.047 | 336,884 | +0.36(+5.40%) |
Jul 20, 2018 | 6.305 | 6.734 | 6.228 | 6.686 | 321,607 | +0.38(+6.03%) |
Jul 19, 2018 | 5.872 | 6.541 | 5.831 | 6.305 | 346,104 | +0.46(+7.82%) |
Jul 18, 2018 | 5.391 | 5.860 | 5.352 | 5.848 | 175,885 | +0.48(+8.97%) |
Jul 17, 2018 | 5.376 | 5.391 | 5.338 | 5.367 | 62,901 | +0.00(+0.09%) |
Jul 16, 2018 | 5.367 | 5.383 | 5.333 | 5.362 | 62,024 | +0.01(+0.21%) |
Jul 13, 2018 | 5.333 | 5.391 | 5.333 | 5.351 | 57,268 | +0.00(+0.06%) |
Jul 12, 2018 | 5.348 | 5.415 | 5.252 | 5.348 | 65,529 | +0.10(+1.93%) |
Jul 11, 2018 | 5.352 | 5.456 | 5.246 | 5.246 | 96,527 | -0.04(-0.73%) |
Jul 10, 2018 | 5.251 | 5.375 | 5.246 | 5.285 | 79,532 | +0.04(+0.73%) |
Jul 09, 2018 | 5.299 | 5.299 | 5.242 | 5.246 | 205,256 | -0.03(-0.64%) |
Jul 06, 2018 | 5.550 | 5.656 | 5.246 | 5.280 | 202,677 | -0.26(-4.77%) |
Jul 05, 2018 | 5.680 | 5.689 | 5.535 | 5.545 | 52,340 | -0.13(-2.21%) |
Jul 03, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.12(+2.17%) |