Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.643 | 7.663 | 7.643 | 7.663 | 2,856 | +0.55(+7.73%) |
Oct 30, 2018 | 7.671 | 7.671 | 7.113 | 7.113 | 550 | -0.25(-3.35%) |
Oct 29, 2018 | 7.326 | 7.360 | 7.323 | 7.360 | 779 | +0.03(+0.39%) |
Oct 26, 2018 | 7.331 | 7.331 | 7.331 | 7.331 | 371 | -0.44(-5.62%) |
Oct 25, 2018 | 7.768 | 7.768 | 7.315 | 7.768 | 1,311 | +0.00(+0.00%) |
Oct 24, 2018 | 7.598 | 7.768 | 7.598 | 7.768 | 458 | +0.70(+9.83%) |
Oct 23, 2018 | 7.226 | 7.226 | 7.073 | 7.073 | 2,125 | -0.38(-5.10%) |
Oct 22, 2018 | 7.326 | 7.477 | 7.284 | 7.452 | 1,672 | -0.22(-2.85%) |
Oct 19, 2018 | 7.477 | 7.671 | 7.137 | 7.671 | 3,958 | +0.19(+2.59%) |
Oct 18, 2018 | 7.477 | 7.477 | 7.477 | 217 | +0.00(+0.00%) | |
Oct 17, 2018 | 7.436 | 7.477 | 7.436 | 7.477 | 1,487 | -0.20(-2.63%) |
Oct 16, 2018 | 7.679 | 7.679 | 7.679 | 7.679 | 347 | +0.24(+3.26%) |
Oct 15, 2018 | 7.622 | 7.622 | 7.436 | 7.436 | 1,411 | -0.01(-0.11%) |
Oct 12, 2018 | 7.558 | 7.671 | 7.436 | 7.444 | 2,721 | -0.09(-1.18%) |
Oct 11, 2018 | 7.611 | 7.800 | 7.485 | 7.533 | 3,172 | -0.15(-1.89%) |
Oct 10, 2018 | 7.881 | 7.978 | 7.679 | 7.679 | 9,198 | -0.24(-3.06%) |
Oct 09, 2018 | 8.245 | 8.245 | 7.921 | 7.921 | 6,564 | -0.16(-2.00%) |
Oct 08, 2018 | 7.921 | 8.083 | 7.921 | 8.083 | 8,030 | -0.11(-1.38%) |
Oct 05, 2018 | 8.196 | 8.196 | 8.196 | 8.196 | 123 | +0.27(+3.36%) |
Oct 04, 2018 | 8.148 | 8.285 | 7.929 | 7.929 | 3,499 | -0.36(-4.29%) |
Oct 03, 2018 | 8.083 | 8.313 | 8.083 | 8.285 | 2,480 | -0.04(-0.49%) |
Oct 02, 2018 | 7.921 | 8.325 | 7.921 | 8.325 | 1,019 | +0.36(+4.57%) |
Oct 01, 2018 | 8.059 | 8.398 | 7.937 | 7.962 | 3,574 | +0.06(+0.82%) |
Sep 28, 2018 | 8.269 | 8.406 | 7.897 | 7.897 | 2,350 | -0.51(-6.06%) |
Sep 27, 2018 | 8.406 | 8.406 | 8.091 | 8.406 | 7,894 | -0.05(-0.57%) |
Sep 26, 2018 | 8.754 | 8.754 | 8.188 | 8.455 | 2,782 | -0.15(-1.78%) |
Sep 25, 2018 | 8.390 | 8.891 | 8.374 | 8.608 | 5,736 | -0.31(-3.45%) |
Sep 24, 2018 | 8.867 | 8.972 | 8.002 | 8.915 | 9,897 | +0.11(+1.29%) |
Sep 21, 2018 | 9.093 | 9.093 | 8.366 | 8.802 | 290,488 | -0.41(-4.47%) |
Sep 20, 2018 | 9.166 | 9.263 | 8.584 | 9.215 | 65,132 | +0.23(+2.61%) |
Sep 19, 2018 | 8.762 | 9.700 | 8.002 | 8.980 | 79,453 | +0.22(+2.49%) |
Sep 18, 2018 | 8.730 | 8.770 | 8.673 | 8.762 | 51,757 | +0.16(+1.88%) |
Sep 17, 2018 | 9.344 | 9.433 | 7.881 | 8.600 | 85,296 | +0.07(+0.85%) |
Sep 14, 2018 | 8.495 | 8.568 | 7.832 | 8.527 | 53,074 | +0.04(+0.48%) |
Sep 13, 2018 | 8.487 | 8.487 | 7.760 | 8.487 | 53,578 | +0.20(+2.44%) |
Sep 12, 2018 | 7.275 | 8.285 | 7.275 | 8.285 | 36,808 | +0.21(+2.60%) |
Sep 11, 2018 | 6.943 | 8.075 | 6.943 | 8.075 | 51,157 | +0.60(+8.00%) |
Sep 10, 2018 | 6.870 | 7.477 | 6.854 | 7.477 | 47,663 | +0.81(+12.12%) |
Sep 07, 2018 | 6.693 | 6.693 | 6.668 | 6.668 | 3,464 | +0.00(+0.00%) |
Sep 06, 2018 | 6.628 | 6.668 | 6.628 | 6.668 | 4,281 | -0.00(-0.00%) |
Sep 05, 2018 | 6.507 | 6.668 | 6.507 | 6.668 | 1,249 | -0.19(-2.83%) |
Sep 04, 2018 | 6.790 | 6.862 | 6.596 | 6.862 | 6,655 | +0.08(+1.24%) |
Aug 31, 2018 | 6.778 | 6.778 | 6.778 | 0 | -0.02(-0.28%) | |
Aug 30, 2018 | 7.152 | 7.152 | 6.797 | 6.798 | 1,093 | +0.04(+0.60%) |
Aug 29, 2018 | 6.999 | 6.999 | 6.758 | 6.758 | 6,667 | -0.24(-3.45%) |
Aug 28, 2018 | 6.999 | 6.999 | 6.999 | 6.999 | 259 | -0.02(-0.28%) |
Aug 27, 2018 | 7.019 | 7.019 | 7.019 | 7.019 | 140 | +0.03(+0.40%) |
Aug 24, 2018 | 6.959 | 6.991 | 6.959 | 6.991 | 248 | +0.19(+2.84%) |
Aug 23, 2018 | 6.806 | 6.814 | 6.798 | 6.798 | 2,251 | -0.24(-3.43%) |
Aug 22, 2018 | 7.039 | 7.039 | 7.039 | 18 | +0.00(+0.00%) | |
Aug 21, 2018 | 7.039 | 7.039 | 7.039 | 106 | +0.00(+0.00%) | |
Aug 20, 2018 | 7.039 | 7.039 | 7.039 | 7.039 | 586 | -0.06(-0.91%) |
Aug 17, 2018 | 7.007 | 7.103 | 7.007 | 7.103 | 13,300 | +0.19(+2.79%) |
Aug 16, 2018 | 6.918 | 7.111 | 6.766 | 6.910 | 6,093 | -0.00(-0.06%) |
Aug 14, 2018 | 6.914 | 6.914 | 6.914 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 7.019 | 7.019 | 6.914 | 6.914 | 1,819 | +0.08(+1.12%) |
Aug 10, 2018 | 6.790 | 6.838 | 6.790 | 6.838 | 1,367 | +0.08(+1.19%) |
Aug 09, 2018 | 6.758 | 6.758 | 6.758 | 6.758 | 269 | -0.04(-0.59%) |
Aug 08, 2018 | 7.051 | 7.051 | 6.798 | 6.798 | 6,243 | -0.12(-1.74%) |
Aug 07, 2018 | 6.918 | 6.918 | 6.918 | 2 | +0.00(+0.00%) | |
Aug 06, 2018 | 6.959 | 6.959 | 6.918 | 6.918 | 2,051 | +0.06(+0.94%) |
Aug 03, 2018 | 6.838 | 6.854 | 6.838 | 6.854 | 372 | -0.30(-4.16%) |
Aug 02, 2018 | 6.838 | 7.168 | 6.838 | 7.152 | 427 | +0.35(+5.21%) |