Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.526 | 9.601 | 9.410 | 9.452 | 773,587 | -0.07(-0.78%) |
Sep 27, 2018 | 9.493 | 9.642 | 9.493 | 9.526 | 238,922 | +0.02(+0.26%) |
Sep 26, 2018 | 9.551 | 9.634 | 9.493 | 9.501 | 211,660 | -0.05(-0.52%) |
Sep 25, 2018 | 9.609 | 9.634 | 9.534 | 9.551 | 223,648 | -0.05(-0.52%) |
Sep 24, 2018 | 9.749 | 9.761 | 9.584 | 9.601 | 470,231 | -0.16(-1.61%) |
Sep 21, 2018 | 9.816 | 9.931 | 9.733 | 9.758 | 956,312 | -0.07(-0.67%) |
Sep 20, 2018 | 9.716 | 9.865 | 9.651 | 9.824 | 177,088 | +0.09(+0.93%) |
Sep 19, 2018 | 9.783 | 9.898 | 9.733 | 9.733 | 257,932 | -0.05(-0.51%) |
Sep 18, 2018 | 9.774 | 9.832 | 9.766 | 9.783 | 183,156 | +0.00(+0.00%) |
Sep 17, 2018 | 9.898 | 9.931 | 9.749 | 9.783 | 188,246 | -0.12(-1.25%) |
Sep 14, 2018 | 9.989 | 9.989 | 9.890 | 9.907 | 175,590 | -0.09(-0.91%) |
Sep 13, 2018 | 9.915 | 10.02 | 9.849 | 9.998 | 279,679 | +0.11(+1.09%) |
Sep 12, 2018 | 9.940 | 9.967 | 9.853 | 9.890 | 231,136 | -0.03(-0.33%) |
Sep 11, 2018 | 9.890 | 10.01 | 9.840 | 9.923 | 297,733 | -0.02(-0.25%) |
Sep 10, 2018 | 10.13 | 10.15 | 9.931 | 9.948 | 176,177 | -0.16(-1.55%) |
Sep 07, 2018 | 10.21 | 10.23 | 10.07 | 10.11 | 154,669 | -0.12(-1.21%) |
Sep 06, 2018 | 10.34 | 10.42 | 10.18 | 10.23 | 207,491 | -0.03(-0.32%) |
Sep 05, 2018 | 10.16 | 10.29 | 10.10 | 10.26 | 143,347 | +0.09(+0.89%) |
Sep 04, 2018 | 10.38 | 10.39 | 10.15 | 10.17 | 152,696 | -0.20(-1.91%) |
Aug 31, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.07(+0.72%) | |
Aug 30, 2018 | 10.17 | 10.37 | 10.16 | 10.30 | 294,568 | +0.11(+1.06%) |
Aug 29, 2018 | 10.14 | 10.25 | 10.07 | 10.19 | 231,331 | +0.05(+0.53%) |
Aug 28, 2018 | 10.07 | 10.14 | 10.02 | 10.13 | 198,546 | +0.07(+0.65%) |
Aug 27, 2018 | 9.995 | 10.09 | 9.987 | 10.07 | 179,641 | +0.07(+0.74%) |
Aug 24, 2018 | 10.03 | 10.07 | 9.962 | 9.995 | 175,934 | -0.07(-0.73%) |
Aug 23, 2018 | 10.15 | 10.17 | 10.07 | 10.07 | 155,673 | -0.08(-0.81%) |
Aug 22, 2018 | 10.11 | 10.22 | 10.05 | 10.15 | 274,530 | +0.06(+0.57%) |
Aug 21, 2018 | 9.979 | 10.12 | 9.962 | 10.09 | 185,642 | +0.09(+0.90%) |
Aug 20, 2018 | 10.02 | 10.05 | 9.970 | 10.00 | 136,929 | +0.00(+0.00%) |
Aug 17, 2018 | 9.938 | 10.04 | 9.930 | 10.00 | 149,404 | +0.04(+0.41%) |
Aug 16, 2018 | 9.848 | 10.01 | 9.840 | 9.962 | 211,978 | +0.11(+1.08%) |
Aug 15, 2018 | 9.905 | 9.970 | 9.848 | 9.856 | 202,473 | -0.04(-0.41%) |
Aug 14, 2018 | 9.840 | 9.946 | 9.840 | 9.897 | 241,658 | +0.06(+0.58%) |
Aug 13, 2018 | 9.905 | 9.913 | 9.840 | 9.840 | 184,490 | -0.10(-0.99%) |
Aug 10, 2018 | 9.864 | 9.962 | 9.848 | 9.938 | 267,875 | +0.03(+0.33%) |
Aug 09, 2018 | 9.970 | 9.987 | 9.889 | 9.905 | 252,050 | -0.08(-0.82%) |
Aug 08, 2018 | 10.13 | 10.13 | 9.974 | 9.987 | 395,562 | -0.12(-1.21%) |
Aug 07, 2018 | 10.18 | 10.22 | 10.11 | 10.11 | 260,405 | -0.10(-0.96%) |
Aug 06, 2018 | 10.22 | 10.22 | 9.954 | 10.21 | 310,359 | -0.02(-0.24%) |
Aug 03, 2018 | 10.43 | 10.62 | 10.12 | 10.23 | 476,699 | +0.12(+1.21%) |
Aug 02, 2018 | 10.14 | 10.22 | 10.07 | 10.11 | 214,156 | -0.05(-0.48%) |
Aug 01, 2018 | 10.15 | 10.16 | 9.995 | 10.16 | 356,759 | +0.00(+0.00%) |
Jul 31, 2018 | 10.15 | 10.28 | 10.13 | 10.16 | 303,492 | +0.03(+0.32%) |
Jul 30, 2018 | 10.12 | 10.24 | 10.04 | 10.13 | 228,003 | +7.65(+308.58%) |
Jul 27, 2018 | 2.478 | 2.519 | 2.478 | 2.478 | 421,243 | -7.75(-75.76%) |
Jul 26, 2018 | 10.28 | 10.39 | 10.22 | 10.22 | 246,637 | -0.03(-0.32%) |
Jul 25, 2018 | 10.27 | 10.30 | 10.21 | 10.26 | 168,298 | -0.03(-0.32%) |
Jul 24, 2018 | 10.31 | 10.31 | 10.22 | 10.29 | 366,461 | -0.02(-0.24%) |
Jul 23, 2018 | 10.36 | 10.38 | 10.28 | 10.31 | 195,784 | -0.08(-0.79%) |
Jul 20, 2018 | 10.51 | 10.51 | 10.37 | 10.40 | 140,234 | -0.11(-1.09%) |
Jul 19, 2018 | 10.45 | 10.60 | 10.43 | 10.51 | 291,152 | +0.06(+0.55%) |
Jul 18, 2018 | 10.49 | 10.55 | 10.28 | 10.45 | 589,560 | -0.08(-0.78%) |
Jul 17, 2018 | 10.53 | 10.57 | 10.44 | 10.53 | 360,239 | +0.02(+0.16%) |
Jul 16, 2018 | 10.49 | 10.58 | 10.43 | 10.52 | 173,523 | +0.02(+0.16%) |
Jul 13, 2018 | 10.51 | 10.59 | 10.49 | 10.50 | 170,610 | +0.01(+0.08%) |
Jul 12, 2018 | 10.52 | 10.56 | 10.44 | 10.49 | 152,938 | +0.00(+0.00%) |
Jul 11, 2018 | 10.50 | 10.57 | 10.49 | 10.49 | 178,858 | -0.03(-0.31%) |
Jul 10, 2018 | 10.47 | 10.53 | 10.40 | 10.53 | 291,311 | +0.07(+0.70%) |
Jul 09, 2018 | 10.58 | 10.63 | 10.44 | 10.45 | 165,071 | -0.13(-1.24%) |
Jul 06, 2018 | 10.62 | 10.64 | 10.55 | 10.58 | 180,776 | -0.04(-0.38%) |
Jul 05, 2018 | 10.51 | 10.62 | 10.42 | 10.62 | 179,106 | +0.12(+1.17%) |
Jul 03, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.15(+1.42%) |