Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.810 | 8.850 | 8.630 | 8.660 | 196,800 | -0.18(-2.04%) |
Sep 27, 2018 | 8.850 | 8.870 | 8.795 | 8.840 | 148,079 | -0.04(-0.45%) |
Sep 26, 2018 | 8.960 | 9.020 | 8.850 | 8.880 | 277,992 | -0.08(-0.89%) |
Sep 25, 2018 | 8.810 | 9.040 | 8.660 | 8.960 | 314,184 | +0.32(+3.70%) |
Sep 24, 2018 | 8.760 | 8.780 | 8.510 | 8.640 | 217,113 | -0.15(-1.71%) |
Sep 21, 2018 | 8.760 | 8.940 | 8.730 | 8.790 | 652,800 | +0.03(+0.34%) |
Sep 20, 2018 | 9.210 | 9.210 | 8.740 | 8.760 | 251,030 | -0.38(-4.16%) |
Sep 19, 2018 | 9.250 | 9.280 | 9.040 | 9.140 | 256,170 | -0.11(-1.19%) |
Sep 18, 2018 | 9.150 | 9.340 | 9.150 | 9.250 | 224,420 | +0.11(+1.20%) |
Sep 17, 2018 | 9.350 | 9.350 | 9.050 | 9.140 | 303,025 | -0.21(-2.25%) |
Sep 14, 2018 | 9.070 | 9.460 | 9.030 | 9.350 | 395,100 | +0.30(+3.31%) |
Sep 13, 2018 | 8.890 | 9.100 | 8.710 | 9.050 | 364,348 | +0.16(+1.80%) |
Sep 12, 2018 | 8.750 | 8.890 | 8.677 | 8.890 | 252,228 | +0.14(+1.60%) |
Sep 11, 2018 | 8.870 | 8.920 | 8.730 | 8.750 | 271,916 | -0.12(-1.35%) |
Sep 10, 2018 | 8.930 | 8.950 | 8.660 | 8.870 | 342,955 | -0.02(-0.22%) |
Sep 07, 2018 | 8.760 | 9.000 | 8.750 | 8.890 | 189,000 | +0.12(+1.37%) |
Sep 06, 2018 | 8.800 | 8.910 | 8.745 | 8.770 | 314,807 | +0.00(+0.00%) |
Sep 05, 2018 | 8.800 | 8.830 | 8.610 | 8.770 | 294,661 | -0.02(-0.23%) |
Sep 04, 2018 | 8.500 | 8.815 | 8.500 | 8.790 | 660,466 | +0.28(+3.29%) |
Aug 31, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.15(+1.79%) | |
Aug 30, 2018 | 8.370 | 8.460 | 8.300 | 8.360 | 246,595 | +0.00(+0.00%) |
Aug 29, 2018 | 8.240 | 8.390 | 8.190 | 8.360 | 322,412 | +0.15(+1.83%) |
Aug 28, 2018 | 8.120 | 8.255 | 8.020 | 8.210 | 428,790 | +0.10(+1.23%) |
Aug 27, 2018 | 8.030 | 8.280 | 8.030 | 8.110 | 254,510 | +0.11(+1.37%) |
Aug 24, 2018 | 8.010 | 8.140 | 7.935 | 8.000 | 211,900 | -0.01(-0.12%) |
Aug 23, 2018 | 7.900 | 8.010 | 7.860 | 8.010 | 196,798 | +0.11(+1.39%) |
Aug 22, 2018 | 7.790 | 7.910 | 7.780 | 7.900 | 153,322 | +0.08(+1.02%) |
Aug 21, 2018 | 7.750 | 8.080 | 7.750 | 7.820 | 244,042 | +0.07(+0.90%) |
Aug 20, 2018 | 7.710 | 7.850 | 7.485 | 7.750 | 126,978 | +0.02(+0.26%) |
Aug 17, 2018 | 7.640 | 7.745 | 7.620 | 7.730 | 211,900 | +0.05(+0.65%) |
Aug 16, 2018 | 7.560 | 7.730 | 7.560 | 7.680 | 283,751 | +0.15(+1.99%) |
Aug 15, 2018 | 7.590 | 7.600 | 7.485 | 7.530 | 199,897 | -0.08(-1.05%) |
Aug 14, 2018 | 7.610 | 7.780 | 7.570 | 7.610 | 256,563 | +0.01(+0.13%) |
Aug 13, 2018 | 7.620 | 7.680 | 7.520 | 7.600 | 193,075 | -0.02(-0.26%) |
Aug 10, 2018 | 7.460 | 7.670 | 7.430 | 7.620 | 252,900 | +0.12(+1.60%) |
Aug 09, 2018 | 7.550 | 7.600 | 7.490 | 7.500 | 284,660 | -0.02(-0.27%) |
Aug 08, 2018 | 7.560 | 7.620 | 7.500 | 7.520 | 274,208 | -0.07(-0.92%) |
Aug 07, 2018 | 7.570 | 7.695 | 7.480 | 7.590 | 461,498 | +0.03(+0.40%) |
Aug 06, 2018 | 7.490 | 7.620 | 7.390 | 7.560 | 703,626 | +0.03(+0.40%) |
Aug 03, 2018 | 7.260 | 7.550 | 7.230 | 7.530 | 885,600 | +0.26(+3.58%) |
Aug 02, 2018 | 7.130 | 7.290 | 7.130 | 7.270 | 975,695 | +0.03(+0.48%) |
Aug 01, 2018 | 6.610 | 7.750 | 6.580 | 7.235 | 3,195,018 | -1.63(-18.43%) |
Jul 31, 2018 | 8.760 | 9.020 | 8.740 | 8.870 | 433,842 | +0.05(+0.57%) |
Jul 30, 2018 | 8.870 | 8.880 | 8.700 | 8.820 | 363,359 | -0.05(-0.56%) |
Jul 27, 2018 | 8.800 | 8.910 | 8.750 | 8.870 | 291,700 | +0.11(+1.26%) |
Jul 26, 2018 | 8.620 | 8.900 | 8.495 | 8.760 | 357,843 | +0.13(+1.51%) |
Jul 25, 2018 | 8.520 | 8.640 | 8.320 | 8.630 | 451,142 | +0.13(+1.53%) |
Jul 24, 2018 | 8.800 | 8.920 | 8.400 | 8.500 | 412,989 | -0.27(-3.08%) |
Jul 23, 2018 | 9.340 | 9.340 | 8.760 | 8.770 | 321,278 | -0.39(-4.26%) |
Jul 20, 2018 | 9.320 | 9.520 | 9.150 | 9.160 | 1,277,097 | -0.14(-1.51%) |
Jul 19, 2018 | 9.100 | 9.320 | 9.050 | 9.300 | 351,780 | +0.17(+1.86%) |
Jul 18, 2018 | 9.040 | 9.140 | 8.840 | 9.130 | 398,491 | +0.10(+1.11%) |
Jul 17, 2018 | 9.080 | 9.260 | 9.000 | 9.030 | 298,222 | -0.08(-0.88%) |
Jul 16, 2018 | 9.370 | 9.440 | 9.080 | 9.110 | 390,317 | -0.30(-3.19%) |
Jul 13, 2018 | 9.360 | 9.490 | 9.300 | 9.410 | 251,013 | +0.06(+0.64%) |
Jul 12, 2018 | 9.200 | 9.360 | 9.030 | 9.350 | 273,803 | +0.21(+2.30%) |
Jul 11, 2018 | 9.340 | 9.360 | 9.104 | 9.140 | 279,143 | -0.22(-2.35%) |
Jul 10, 2018 | 9.580 | 9.715 | 9.340 | 9.360 | 410,072 | -0.25(-2.60%) |
Jul 09, 2018 | 9.760 | 9.800 | 9.565 | 9.610 | 367,468 | -0.10(-1.03%) |
Jul 06, 2018 | 9.630 | 9.805 | 9.550 | 9.710 | 439,575 | +0.12(+1.25%) |
Jul 05, 2018 | 9.320 | 9.610 | 9.250 | 9.590 | 386,451 | +0.30(+3.23%) |
Jul 03, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.36(+4.03%) |