Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.700 | 9.100 | 8.600 | 8.800 | 20,667 | -0.20(-2.22%) |
Oct 30, 2018 | 9.650 | 9.800 | 8.500 | 9.000 | 44,400 | -0.60(-6.25%) |
Oct 29, 2018 | 9.550 | 10.75 | 9.550 | 9.600 | 52,371 | -0.40(-4.00%) |
Oct 26, 2018 | 9.850 | 11.20 | 9.850 | 10.00 | 135,460 | -0.10(-0.99%) |
Oct 25, 2018 | 9.900 | 10.35 | 9.750 | 10.10 | 34,161 | +0.10(+1.00%) |
Oct 24, 2018 | 9.700 | 10.75 | 9.500 | 10.00 | 49,456 | -0.85(-7.83%) |
Oct 23, 2018 | 9.550 | 11.25 | 9.000 | 10.85 | 206,671 | +0.35(+3.33%) |
Oct 22, 2018 | 10.55 | 11.75 | 9.600 | 10.50 | 215,992 | -2.50(-19.23%) |
Oct 19, 2018 | 19.20 | 19.45 | 11.75 | 13.00 | 2,284,180 | +0.30(+2.36%) |
Oct 18, 2018 | 8.500 | 14.65 | 8.050 | 12.70 | 695,722 | +4.25(+50.30%) |
Oct 17, 2018 | 7.550 | 9.400 | 7.450 | 8.450 | 131,225 | +1.25(+17.36%) |
Oct 16, 2018 | 7.100 | 7.500 | 7.100 | 7.200 | 6,370 | +0.02(+0.28%) |
Oct 15, 2018 | 7.100 | 7.400 | 7.050 | 7.180 | 5,678 | -0.06(-0.76%) |
Oct 12, 2018 | 7.250 | 8.125 | 7.150 | 7.235 | 55,920 | +0.19(+2.62%) |
Oct 11, 2018 | 6.950 | 7.245 | 6.950 | 7.050 | 7,072 | -0.05(-0.70%) |
Oct 10, 2018 | 7.350 | 7.500 | 7.100 | 7.100 | 9,741 | -0.25(-3.40%) |
Oct 09, 2018 | 7.800 | 7.800 | 7.150 | 7.350 | 7,300 | -0.20(-2.65%) |
Oct 08, 2018 | 8.050 | 8.320 | 7.200 | 7.550 | 26,958 | -0.70(-8.48%) |
Oct 05, 2018 | 8.400 | 8.450 | 8.100 | 8.250 | 7,720 | -0.05(-0.60%) |
Oct 04, 2018 | 8.650 | 8.750 | 8.100 | 8.300 | 10,695 | -0.20(-2.35%) |
Oct 03, 2018 | 8.250 | 8.500 | 8.100 | 8.500 | 9,894 | +0.25(+3.03%) |
Oct 02, 2018 | 8.500 | 8.500 | 8.150 | 8.250 | 8,152 | -0.31(-3.58%) |
Oct 01, 2018 | 8.550 | 8.995 | 8.300 | 8.556 | 4,090 | -0.09(-1.09%) |
Sep 28, 2018 | 8.450 | 8.650 | 8.150 | 8.650 | 9,560 | +0.20(+2.37%) |
Sep 27, 2018 | 8.450 | 8.950 | 8.450 | 8.450 | 10,257 | -0.30(-3.43%) |
Sep 26, 2018 | 8.769 | 9.094 | 8.342 | 8.750 | 9,205 | +0.00(+0.00%) |
Sep 25, 2018 | 9.100 | 9.250 | 8.750 | 8.750 | 14,130 | -0.30(-3.31%) |
Sep 24, 2018 | 9.100 | 9.500 | 9.000 | 9.050 | 2,764 | -0.05(-0.55%) |
Sep 21, 2018 | 9.400 | 9.650 | 9.050 | 9.100 | 6,140 | -0.25(-2.67%) |
Sep 20, 2018 | 9.250 | 9.700 | 9.250 | 9.350 | 7,406 | -0.05(-0.53%) |
Sep 19, 2018 | 9.450 | 9.450 | 9.200 | 9.400 | 10,558 | -0.10(-1.05%) |
Sep 18, 2018 | 9.450 | 9.650 | 9.000 | 9.500 | 6,384 | -0.10(-1.02%) |
Sep 17, 2018 | 9.750 | 9.750 | 8.900 | 9.598 | 10,492 | +0.10(+1.03%) |
Sep 14, 2018 | 9.300 | 9.750 | 9.150 | 9.500 | 20,120 | +0.30(+3.26%) |
Sep 13, 2018 | 8.950 | 9.200 | 8.850 | 9.200 | 9,405 | +0.30(+3.37%) |
Sep 12, 2018 | 9.050 | 9.217 | 8.900 | 8.900 | 26,427 | -0.30(-3.26%) |
Sep 11, 2018 | 9.200 | 9.400 | 9.100 | 9.200 | 8,920 | +0.00(+0.00%) |
Sep 10, 2018 | 9.250 | 9.500 | 9.050 | 9.200 | 7,042 | -0.05(-0.54%) |
Sep 07, 2018 | 9.450 | 9.650 | 9.150 | 9.250 | 17,460 | -0.40(-4.15%) |
Sep 06, 2018 | 9.850 | 9.850 | 9.300 | 9.650 | 7,076 | -0.10(-1.03%) |
Sep 05, 2018 | 9.750 | 9.992 | 9.600 | 9.750 | 15,845 | -0.10(-1.02%) |
Sep 04, 2018 | 10.05 | 10.05 | 9.750 | 9.850 | 23,995 | -0.20(-1.99%) |
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.45 | 10.45 | 9.600 | 10.00 | 15,217 | +0.20(+2.04%) |
Aug 29, 2018 | 10.10 | 10.28 | 9.650 | 9.800 | 20,208 | -0.30(-2.97%) |
Aug 28, 2018 | 10.30 | 10.45 | 9.950 | 10.10 | 13,207 | -0.10(-0.98%) |
Aug 27, 2018 | 10.20 | 10.45 | 9.722 | 10.20 | 16,830 | +0.00(+0.00%) |
Aug 24, 2018 | 10.20 | 10.50 | 9.500 | 10.20 | 75,920 | +0.05(+0.49%) |
Aug 23, 2018 | 10.45 | 10.75 | 10.05 | 10.15 | 13,102 | -0.10(-0.98%) |
Aug 22, 2018 | 10.10 | 10.30 | 10.05 | 10.25 | 14,157 | +0.25(+2.50%) |
Aug 21, 2018 | 10.95 | 10.95 | 9.950 | 10.00 | 39,049 | -1.00(-9.09%) |
Aug 20, 2018 | 11.05 | 12.20 | 10.65 | 11.00 | 73,797 | -1.00(-8.33%) |
Aug 17, 2018 | 12.10 | 12.55 | 10.75 | 12.00 | 800,180 | +2.45(+25.65%) |
Aug 16, 2018 | 9.050 | 9.750 | 9.050 | 9.550 | 8,165 | +0.35(+3.80%) |
Aug 15, 2018 | 9.550 | 9.964 | 9.150 | 9.200 | 22,120 | -0.80(-8.00%) |
Aug 14, 2018 | 10.70 | 10.70 | 9.750 | 10.00 | 10,956 | -0.40(-3.85%) |
Aug 13, 2018 | 10.80 | 10.98 | 10.35 | 10.40 | 10,122 | -0.20(-1.89%) |
Aug 10, 2018 | 10.25 | 11.05 | 10.05 | 10.60 | 38,420 | +0.25(+2.42%) |
Aug 09, 2018 | 10.20 | 10.43 | 10.00 | 10.35 | 5,558 | +0.15(+1.47%) |
Aug 08, 2018 | 10.00 | 10.33 | 10.00 | 10.20 | 4,010 | +0.15(+1.49%) |
Aug 07, 2018 | 10.25 | 10.53 | 10.00 | 10.05 | 8,589 | -0.30(-2.90%) |
Aug 06, 2018 | 10.40 | 10.55 | 10.25 | 10.35 | 7,698 | -0.20(-1.90%) |
Aug 03, 2018 | 10.70 | 10.70 | 10.30 | 10.55 | 7,200 | +0.05(+0.48%) |
Aug 02, 2018 | 10.30 | 10.70 | 10.15 | 10.50 | 6,316 | +0.05(+0.48%) |