Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.950 | 8.140 | 7.780 | 7.990 | 45,224 | +0.14(+1.78%) |
Oct 30, 2018 | 8.020 | 8.079 | 7.720 | 7.850 | 33,611 | -0.17(-2.12%) |
Oct 29, 2018 | 8.290 | 8.290 | 7.620 | 8.020 | 77,045 | -0.13(-1.60%) |
Oct 26, 2018 | 8.130 | 8.150 | 7.810 | 8.150 | 58,700 | -0.12(-1.45%) |
Oct 25, 2018 | 8.070 | 8.330 | 8.010 | 8.270 | 61,126 | +0.26(+3.25%) |
Oct 24, 2018 | 8.330 | 8.750 | 8.000 | 8.010 | 91,197 | -0.39(-4.64%) |
Oct 23, 2018 | 7.920 | 8.713 | 7.900 | 8.400 | 158,845 | +0.36(+4.48%) |
Oct 22, 2018 | 8.680 | 9.203 | 8.000 | 8.040 | 77,423 | -0.61(-7.05%) |
Oct 19, 2018 | 8.960 | 8.960 | 8.450 | 8.650 | 51,200 | -0.17(-1.93%) |
Oct 18, 2018 | 9.120 | 9.450 | 8.670 | 8.820 | 54,168 | -0.34(-3.71%) |
Oct 17, 2018 | 9.550 | 9.640 | 8.810 | 9.160 | 120,582 | -0.38(-3.98%) |
Oct 16, 2018 | 9.170 | 9.790 | 8.840 | 9.540 | 71,348 | +0.40(+4.38%) |
Oct 15, 2018 | 8.790 | 9.940 | 8.650 | 9.140 | 91,363 | +0.37(+4.22%) |
Oct 12, 2018 | 9.120 | 9.160 | 8.500 | 8.770 | 39,200 | -0.22(-2.45%) |
Oct 11, 2018 | 9.440 | 9.440 | 8.950 | 8.990 | 71,911 | -0.41(-4.36%) |
Oct 10, 2018 | 9.430 | 9.540 | 9.190 | 9.400 | 84,915 | -0.15(-1.57%) |
Oct 09, 2018 | 9.390 | 9.880 | 9.320 | 9.550 | 76,244 | +0.14(+1.49%) |
Oct 08, 2018 | 9.230 | 9.540 | 9.140 | 9.410 | 91,298 | +0.16(+1.73%) |
Oct 05, 2018 | 9.410 | 9.980 | 9.150 | 9.250 | 68,200 | -0.18(-1.91%) |
Oct 04, 2018 | 10.44 | 10.44 | 9.370 | 9.430 | 84,154 | -1.01(-9.67%) |
Oct 03, 2018 | 10.09 | 10.50 | 9.800 | 10.44 | 252,762 | +0.34(+3.37%) |
Oct 02, 2018 | 10.08 | 10.20 | 9.660 | 10.10 | 145,914 | -0.02(-0.20%) |
Oct 01, 2018 | 10.39 | 10.43 | 9.940 | 10.12 | 144,701 | -0.17(-1.65%) |
Sep 28, 2018 | 10.04 | 10.46 | 9.740 | 10.29 | 121,900 | +0.05(+0.49%) |
Sep 27, 2018 | 9.500 | 11.20 | 9.500 | 10.24 | 940,220 | +1.36(+15.32%) |
Sep 26, 2018 | 8.900 | 8.980 | 8.810 | 8.880 | 64,210 | +0.01(+0.11%) |
Sep 25, 2018 | 8.700 | 8.990 | 8.700 | 8.870 | 34,819 | +0.18(+2.07%) |
Sep 24, 2018 | 8.570 | 8.790 | 8.475 | 8.690 | 61,477 | +0.08(+0.93%) |
Sep 21, 2018 | 8.380 | 8.655 | 8.370 | 8.610 | 56,600 | +0.21(+2.50%) |
Sep 20, 2018 | 8.240 | 8.470 | 8.150 | 8.400 | 56,327 | +0.15(+1.82%) |
Sep 19, 2018 | 8.270 | 8.680 | 8.170 | 8.250 | 61,321 | +0.08(+0.98%) |
Sep 18, 2018 | 8.550 | 8.550 | 8.100 | 8.170 | 101,490 | -0.34(-4.00%) |
Sep 17, 2018 | 8.350 | 8.600 | 8.100 | 8.510 | 116,919 | +0.30(+3.65%) |
Sep 14, 2018 | 8.410 | 8.540 | 8.070 | 8.210 | 239,000 | -0.22(-2.61%) |
Sep 13, 2018 | 8.850 | 8.920 | 8.360 | 8.430 | 96,904 | -0.37(-4.20%) |
Sep 12, 2018 | 8.990 | 9.150 | 8.550 | 8.800 | 161,407 | -0.20(-2.22%) |
Sep 11, 2018 | 8.900 | 9.330 | 8.850 | 9.000 | 215,341 | +0.28(+3.21%) |
Sep 10, 2018 | 9.090 | 9.090 | 8.553 | 8.720 | 116,648 | -0.34(-3.75%) |
Sep 07, 2018 | 9.080 | 9.240 | 8.900 | 9.060 | 80,000 | -0.05(-0.55%) |
Sep 06, 2018 | 9.400 | 9.450 | 9.040 | 9.110 | 94,355 | -0.36(-3.80%) |
Sep 05, 2018 | 9.490 | 9.930 | 9.380 | 9.470 | 104,396 | -0.04(-0.42%) |
Sep 04, 2018 | 9.600 | 9.860 | 9.410 | 9.510 | 183,880 | -0.12(-1.25%) |
Aug 31, 2018 | 9.630 | 9.630 | 9.630 | 0 | -0.66(-6.41%) | |
Aug 30, 2018 | 9.920 | 10.50 | 9.830 | 10.29 | 186,430 | +0.35(+3.52%) |
Aug 29, 2018 | 10.06 | 10.10 | 9.800 | 9.940 | 73,444 | -0.14(-1.39%) |
Aug 28, 2018 | 10.07 | 10.18 | 9.905 | 10.08 | 58,321 | -0.03(-0.30%) |
Aug 27, 2018 | 10.00 | 10.34 | 9.920 | 10.11 | 90,856 | +0.17(+1.71%) |
Aug 24, 2018 | 9.810 | 10.14 | 9.690 | 9.940 | 75,300 | +0.10(+1.02%) |
Aug 23, 2018 | 9.980 | 10.34 | 9.720 | 9.840 | 548,569 | -0.16(-1.60%) |
Aug 22, 2018 | 9.720 | 10.11 | 9.700 | 10.00 | 175,313 | +0.36(+3.73%) |
Aug 21, 2018 | 9.130 | 9.770 | 9.090 | 9.640 | 99,009 | +0.58(+6.40%) |
Aug 20, 2018 | 9.050 | 9.130 | 8.810 | 9.060 | 122,633 | +0.19(+2.14%) |
Aug 17, 2018 | 9.040 | 9.040 | 8.350 | 8.870 | 98,700 | -0.18(-1.99%) |
Aug 16, 2018 | 8.580 | 9.080 | 8.410 | 9.050 | 101,090 | +0.47(+5.48%) |
Aug 15, 2018 | 8.310 | 8.920 | 8.170 | 8.580 | 241,092 | +0.27(+3.25%) |
Aug 14, 2018 | 9.590 | 9.620 | 8.150 | 8.310 | 376,367 | -1.27(-13.26%) |
Aug 13, 2018 | 10.48 | 10.61 | 9.510 | 9.580 | 184,893 | -0.83(-7.97%) |
Aug 10, 2018 | 11.43 | 11.54 | 10.13 | 10.41 | 285,700 | -0.85(-7.55%) |
Aug 09, 2018 | 11.04 | 11.90 | 10.84 | 11.26 | 863,778 | +0.34(+3.11%) |
Aug 08, 2018 | 10.12 | 11.52 | 10.11 | 10.92 | 477,546 | -0.07(-0.64%) |
Aug 07, 2018 | 10.49 | 11.90 | 10.03 | 10.99 | 1,753,137 | -0.13(-1.17%) |
Aug 06, 2018 | 7.610 | 11.50 | 7.600 | 11.12 | 5,198,596 | +4.11(+58.63%) |
Aug 03, 2018 | 6.960 | 7.060 | 6.810 | 7.010 | 94,200 | +0.03(+0.43%) |
Aug 02, 2018 | 7.010 | 7.500 | 6.860 | 6.980 | 50,613 | -0.04(-0.57%) |