Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.120 | 8.120 | 7.850 | 8.000 | 1,384,000 | -0.20(-2.44%) |
Sep 27, 2018 | 8.300 | 8.300 | 8.140 | 8.200 | 30,539 | -0.13(-1.56%) |
Sep 26, 2018 | 8.480 | 8.600 | 8.240 | 8.330 | 16,404 | -0.07(-0.83%) |
Sep 25, 2018 | 8.590 | 8.700 | 8.350 | 8.400 | 37,251 | +0.03(+0.36%) |
Sep 24, 2018 | 8.630 | 8.790 | 8.260 | 8.370 | 28,248 | -0.23(-2.67%) |
Sep 21, 2018 | 8.530 | 8.880 | 8.410 | 8.600 | 80,100 | +0.16(+1.90%) |
Sep 20, 2018 | 8.210 | 8.600 | 8.210 | 8.440 | 58,503 | +0.14(+1.69%) |
Sep 19, 2018 | 8.030 | 8.500 | 8.030 | 8.300 | 68,124 | +0.26(+3.23%) |
Sep 18, 2018 | 8.000 | 8.290 | 7.800 | 8.040 | 42,605 | +0.04(+0.50%) |
Sep 17, 2018 | 8.230 | 8.230 | 8.000 | 8.000 | 41,204 | -0.10(-1.23%) |
Sep 14, 2018 | 8.560 | 8.560 | 8.010 | 8.100 | 58,100 | -0.31(-3.69%) |
Sep 13, 2018 | 8.000 | 8.620 | 7.850 | 8.410 | 81,190 | +0.53(+6.73%) |
Sep 12, 2018 | 7.910 | 8.115 | 7.810 | 7.880 | 141,206 | -0.04(-0.51%) |
Sep 11, 2018 | 8.040 | 8.040 | 7.660 | 7.920 | 74,839 | -0.06(-0.75%) |
Sep 10, 2018 | 8.150 | 8.425 | 7.871 | 7.980 | 78,432 | -0.13(-1.60%) |
Sep 07, 2018 | 8.160 | 8.670 | 8.100 | 8.110 | 74,500 | -0.09(-1.10%) |
Sep 06, 2018 | 8.650 | 8.750 | 8.170 | 8.200 | 44,035 | -0.40(-4.65%) |
Sep 05, 2018 | 9.300 | 9.300 | 8.570 | 8.600 | 79,208 | -0.81(-8.61%) |
Sep 04, 2018 | 9.260 | 9.470 | 9.110 | 9.410 | 61,559 | +0.12(+1.29%) |
Aug 31, 2018 | 9.290 | 9.290 | 9.290 | 0 | -0.30(-3.13%) | |
Aug 30, 2018 | 8.540 | 9.800 | 8.540 | 9.590 | 102,097 | +1.05(+12.30%) |
Aug 29, 2018 | 8.390 | 8.720 | 8.100 | 8.540 | 1,076,172 | -0.01(-0.12%) |
Aug 28, 2018 | 8.300 | 8.750 | 8.170 | 8.550 | 100,420 | +0.24(+2.89%) |
Aug 27, 2018 | 8.450 | 8.630 | 8.310 | 8.310 | 79,525 | -0.16(-1.89%) |
Aug 24, 2018 | 8.440 | 8.740 | 8.380 | 8.470 | 21,500 | +0.00(+0.00%) |
Aug 23, 2018 | 8.850 | 8.850 | 8.370 | 8.470 | 59,735 | -0.37(-4.19%) |
Aug 22, 2018 | 8.690 | 9.030 | 8.570 | 8.840 | 52,781 | +0.19(+2.20%) |
Aug 21, 2018 | 8.430 | 8.750 | 8.430 | 8.650 | 49,470 | +0.23(+2.73%) |
Aug 20, 2018 | 8.830 | 8.830 | 8.390 | 8.420 | 58,606 | -0.14(-1.64%) |
Aug 17, 2018 | 8.800 | 8.955 | 8.440 | 8.560 | 55,300 | -0.20(-2.28%) |
Aug 16, 2018 | 8.780 | 8.850 | 8.470 | 8.760 | 63,257 | -0.04(-0.45%) |
Aug 15, 2018 | 8.960 | 9.089 | 8.450 | 8.800 | 91,792 | -0.22(-2.44%) |
Aug 14, 2018 | 9.140 | 9.210 | 8.910 | 9.020 | 65,577 | -0.08(-0.88%) |
Aug 13, 2018 | 9.390 | 9.600 | 9.010 | 9.100 | 77,514 | -0.28(-2.99%) |
Aug 10, 2018 | 9.900 | 10.00 | 9.240 | 9.380 | 88,200 | -0.50(-5.06%) |
Aug 09, 2018 | 10.10 | 10.18 | 9.850 | 9.880 | 55,945 | -0.05(-0.50%) |
Aug 08, 2018 | 10.09 | 10.14 | 9.760 | 9.930 | 79,996 | -0.02(-0.20%) |
Aug 07, 2018 | 10.05 | 10.14 | 9.680 | 9.950 | 57,167 | +0.00(+0.00%) |
Aug 06, 2018 | 9.650 | 10.19 | 9.305 | 9.950 | 180,048 | +0.67(+7.22%) |
Aug 03, 2018 | 9.780 | 9.890 | 9.180 | 9.280 | 122,800 | -0.37(-3.83%) |
Aug 02, 2018 | 10.00 | 10.42 | 9.570 | 9.650 | 144,554 | -0.27(-2.72%) |
Aug 01, 2018 | 9.650 | 10.11 | 9.650 | 9.920 | 198,631 | +0.27(+2.80%) |
Jul 31, 2018 | 9.590 | 9.880 | 9.260 | 9.650 | 232,238 | +0.22(+2.33%) |
Jul 30, 2018 | 9.620 | 9.820 | 9.420 | 9.430 | 249,719 | +0.01(+0.11%) |
Jul 27, 2018 | 11.00 | 11.95 | 9.320 | 9.420 | 664,600 | -1.42(-13.10%) |
Jul 26, 2018 | 15.10 | 15.24 | 10.75 | 10.84 | 729,592 | -5.61(-34.12%) |
Jul 25, 2018 | 15.87 | 16.80 | 15.49 | 16.45 | 691,712 | +0.47(+2.97%) |
Jul 24, 2018 | 16.50 | 16.75 | 14.80 | 15.98 | 326,329 | -0.20(-1.24%) |
Jul 23, 2018 | 15.92 | 17.34 | 15.74 | 16.18 | 948,594 | -0.10(-0.61%) |
Jul 20, 2018 | 14.11 | 16.48 | 13.89 | 16.28 | 734,472 | +1.97(+13.77%) |
Jul 19, 2018 | 14.20 | 14.90 | 12.64 | 14.31 | 1,838,555 | +2.53(+21.48%) |
Jul 18, 2018 | 11.47 | 13.23 | 10.91 | 11.78 | 325,431 | -0.56(-4.54%) |
Jul 17, 2018 | 12.41 | 12.87 | 12.00 | 12.34 | 265,923 | -0.01(-0.08%) |
Jul 16, 2018 | 13.99 | 13.99 | 12.10 | 12.35 | 230,012 | -1.42(-10.31%) |
Jul 13, 2018 | 14.99 | 14.99 | 13.04 | 13.77 | 112,438 | -1.13(-7.58%) |
Jul 12, 2018 | 15.13 | 15.97 | 14.51 | 14.90 | 252,526 | -1.14(-7.11%) |
Jul 11, 2018 | 13.50 | 16.36 | 12.92 | 16.04 | 878,110 | +2.84(+21.52%) |
Jul 10, 2018 | 13.10 | 13.33 | 12.74 | 13.20 | 113,158 | +0.08(+0.61%) |
Jul 09, 2018 | 12.50 | 13.25 | 11.50 | 13.12 | 573,014 | +0.26(+2.02%) |
Jul 06, 2018 | 10.00 | 14.00 | 10.00 | 12.86 | 1,238,298 | +3.56(+38.28%) |
Jul 05, 2018 | 9.800 | 9.800 | 9.200 | 9.300 | 34,374 | +0.00(+0.00%) |
Jul 03, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) |