Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 10.55 | 10.75 | 10.10 | 10.45 | 9,480 | -0.15(-1.41%) |
Jul 31, 2018 | 10.90 | 10.90 | 10.35 | 10.60 | 12,299 | -0.10(-0.94%) |
Jul 30, 2018 | 11.25 | 11.25 | 10.50 | 10.70 | 15,991 | -0.50(-4.46%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.15 | 11.20 | 10,920 | -0.30(-2.61%) |
Jul 26, 2018 | 11.30 | 11.50 | 11.25 | 11.50 | 11,536 | +0.05(+0.44%) |
Jul 25, 2018 | 11.70 | 11.85 | 11.35 | 11.45 | 6,430 | -0.15(-1.29%) |
Jul 24, 2018 | 11.70 | 12.25 | 11.53 | 11.60 | 33,584 | +0.20(+1.75%) |
Jul 23, 2018 | 11.45 | 11.50 | 11.25 | 11.40 | 10,754 | -0.15(-1.30%) |
Jul 20, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 10,285 | -0.20(-1.70%) |
Jul 19, 2018 | 12.45 | 12.45 | 11.60 | 11.75 | 12,614 | -0.20(-1.67%) |
Jul 18, 2018 | 12.45 | 12.45 | 11.60 | 11.95 | 28,516 | -0.40(-3.24%) |
Jul 17, 2018 | 11.15 | 13.25 | 11.15 | 12.35 | 95,113 | +0.81(+7.00%) |
Jul 16, 2018 | 12.30 | 12.50 | 11.10 | 11.54 | 19,397 | -0.86(-6.92%) |
Jul 13, 2018 | 12.45 | 12.55 | 12.10 | 12.40 | 3,777 | -0.10(-0.80%) |
Jul 12, 2018 | 12.40 | 12.85 | 12.05 | 12.50 | 24,436 | +0.30(+2.43%) |
Jul 11, 2018 | 12.40 | 12.42 | 12.10 | 12.20 | 8,806 | -0.25(-1.98%) |
Jul 10, 2018 | 13.10 | 13.25 | 12.20 | 12.45 | 17,349 | -0.35(-2.73%) |
Jul 09, 2018 | 12.75 | 13.90 | 12.60 | 12.80 | 91,664 | +0.25(+1.99%) |
Jul 06, 2018 | 12.35 | 12.92 | 12.35 | 12.55 | 6,453 | +0.05(+0.40%) |
Jul 05, 2018 | 12.80 | 12.80 | 12.20 | 12.50 | 11,278 | -0.15(-1.19%) |
Jul 03, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.15(+1.20%) |