Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.969 | 9.286 | 8.561 | 8.878 | 482,581 | +0.00(+0.00%) |
Sep 27, 2018 | 8.607 | 8.924 | 8.561 | 8.878 | 323,366 | +0.32(+3.70%) |
Sep 26, 2018 | 8.380 | 8.697 | 8.377 | 8.561 | 190,205 | +0.14(+1.61%) |
Sep 25, 2018 | 8.561 | 8.697 | 8.335 | 8.425 | 267,756 | -0.09(-1.06%) |
Sep 24, 2018 | 8.199 | 8.607 | 8.154 | 8.516 | 230,553 | +0.18(+2.17%) |
Sep 21, 2018 | 8.471 | 8.516 | 8.108 | 8.335 | 337,762 | -0.05(-0.54%) |
Sep 20, 2018 | 7.882 | 8.607 | 7.882 | 8.380 | 515,683 | +0.59(+7.56%) |
Sep 19, 2018 | 8.063 | 8.063 | 7.791 | 7.791 | 143,203 | -0.23(-2.82%) |
Sep 18, 2018 | 8.018 | 8.154 | 7.927 | 8.018 | 210,453 | +0.00(+0.00%) |
Sep 17, 2018 | 7.610 | 8.063 | 7.519 | 8.018 | 337,482 | +0.36(+4.73%) |
Sep 14, 2018 | 7.701 | 7.905 | 7.610 | 7.655 | 141,507 | -0.05(-0.59%) |
Sep 13, 2018 | 7.655 | 7.791 | 7.444 | 7.701 | 197,872 | +0.09(+1.19%) |
Sep 12, 2018 | 8.063 | 8.289 | 7.474 | 7.610 | 665,582 | -0.23(-2.89%) |
Sep 11, 2018 | 7.066 | 7.882 | 6.976 | 7.837 | 1,082,275 | +0.77(+10.97%) |
Sep 10, 2018 | 6.885 | 7.134 | 6.840 | 7.062 | 128,268 | +0.18(+2.57%) |
Sep 07, 2018 | 6.885 | 6.931 | 6.749 | 6.885 | 91,725 | +0.05(+0.66%) |
Sep 06, 2018 | 6.840 | 6.941 | 6.660 | 6.840 | 80,197 | -0.05(-0.66%) |
Sep 05, 2018 | 6.885 | 6.908 | 6.568 | 6.885 | 107,974 | +0.00(+0.00%) |
Sep 04, 2018 | 6.976 | 7.007 | 6.704 | 6.885 | 117,346 | -0.09(-1.30%) |
Aug 31, 2018 | 6.976 | 6.976 | 6.976 | 0 | -0.14(-1.91%) | |
Aug 30, 2018 | 7.248 | 7.339 | 7.021 | 7.112 | 139,291 | -0.12(-1.63%) |
Aug 29, 2018 | 7.275 | 7.320 | 7.184 | 7.230 | 77,673 | +0.05(+0.63%) |
Aug 28, 2018 | 7.455 | 7.455 | 7.094 | 7.184 | 150,692 | -0.09(-1.24%) |
Aug 27, 2018 | 7.365 | 7.591 | 7.230 | 7.275 | 370,199 | +0.23(+3.21%) |
Aug 24, 2018 | 6.868 | 7.094 | 6.778 | 7.049 | 168,640 | +0.27(+4.00%) |
Aug 23, 2018 | 6.733 | 6.823 | 6.687 | 6.778 | 63,121 | +0.00(+0.00%) |
Aug 22, 2018 | 6.733 | 6.823 | 6.461 | 6.778 | 29,453 | +0.00(+0.00%) |
Aug 21, 2018 | 6.823 | 6.954 | 6.687 | 6.778 | 91,975 | +0.05(+0.67%) |
Aug 20, 2018 | 6.461 | 6.868 | 6.459 | 6.733 | 141,426 | +0.23(+3.47%) |
Aug 17, 2018 | 6.597 | 6.642 | 6.416 | 6.507 | 42,934 | -0.05(-0.69%) |
Aug 16, 2018 | 6.552 | 6.687 | 6.416 | 6.552 | 41,219 | -0.05(-0.69%) |
Aug 15, 2018 | 6.778 | 6.778 | 6.416 | 6.597 | 161,037 | -0.18(-2.67%) |
Aug 14, 2018 | 6.958 | 7.139 | 6.597 | 6.778 | 44,056 | -0.09(-1.32%) |
Aug 13, 2018 | 6.733 | 7.049 | 6.642 | 6.868 | 64,929 | +0.05(+0.66%) |
Aug 10, 2018 | 6.868 | 6.868 | 6.687 | 6.823 | 21,246 | -0.11(-1.63%) |
Aug 09, 2018 | 6.687 | 6.958 | 6.642 | 6.936 | 66,258 | +0.28(+4.14%) |
Aug 08, 2018 | 6.326 | 6.687 | 6.326 | 6.660 | 31,750 | +0.24(+3.80%) |
Aug 07, 2018 | 6.687 | 6.687 | 6.326 | 6.416 | 79,169 | -0.27(-4.05%) |
Aug 06, 2018 | 6.461 | 6.687 | 6.407 | 6.687 | 98,619 | +0.32(+4.96%) |
Aug 03, 2018 | 6.416 | 6.461 | 6.190 | 6.371 | 72,812 | +0.00(+0.00%) |
Aug 02, 2018 | 6.416 | 6.778 | 6.236 | 6.371 | 173,647 | -0.05(-0.70%) |
Aug 01, 2018 | 6.281 | 6.552 | 6.041 | 6.416 | 145,931 | +0.50(+8.40%) |
Jul 31, 2018 | 6.010 | 6.010 | 5.874 | 5.919 | 18,874 | +0.00(+0.00%) |
Jul 30, 2018 | 6.055 | 6.134 | 5.874 | 5.919 | 36,254 | +0.00(+0.00%) |
Jul 27, 2018 | 5.738 | 6.010 | 5.738 | 5.919 | 54,553 | +0.18(+3.15%) |
Jul 26, 2018 | 5.603 | 5.829 | 5.603 | 5.738 | 61,833 | +0.09(+1.60%) |
Jul 25, 2018 | 5.648 | 5.738 | 5.558 | 5.648 | 65,560 | +0.05(+0.81%) |
Jul 24, 2018 | 5.694 | 5.694 | 5.558 | 5.603 | 54,325 | -0.05(-0.80%) |
Jul 23, 2018 | 5.648 | 5.648 | 5.513 | 5.648 | 60,677 | +0.01(+0.16%) |
Jul 20, 2018 | 5.558 | 5.736 | 5.513 | 5.639 | 42,333 | +0.04(+0.65%) |
Jul 19, 2018 | 5.513 | 5.648 | 5.513 | 5.603 | 15,049 | +0.09(+1.64%) |
Jul 18, 2018 | 5.558 | 5.603 | 5.467 | 5.513 | 13,998 | +0.05(+0.83%) |
Jul 17, 2018 | 5.422 | 5.513 | 5.377 | 5.467 | 20,618 | +0.00(+0.00%) |
Jul 16, 2018 | 5.287 | 5.513 | 5.151 | 5.467 | 32,789 | +0.18(+3.42%) |
Jul 13, 2018 | 5.151 | 5.422 | 5.151 | 5.287 | 38,226 | +0.18(+3.54%) |
Jul 12, 2018 | 5.196 | 5.196 | 4.970 | 5.106 | 46,342 | +0.05(+0.89%) |
Jul 11, 2018 | 5.332 | 5.332 | 5.061 | 5.061 | 21,678 | -0.32(-5.88%) |
Jul 10, 2018 | 5.422 | 5.422 | 5.354 | 5.377 | 29,007 | -0.05(-0.83%) |
Jul 09, 2018 | 5.196 | 5.422 | 5.151 | 5.422 | 26,322 | +0.36(+7.14%) |
Jul 06, 2018 | 4.970 | 5.151 | 4.873 | 5.061 | 19,214 | +0.09(+1.82%) |
Jul 05, 2018 | 5.241 | 5.332 | 4.835 | 4.970 | 53,832 | -0.32(-5.98%) |
Jul 03, 2018 | 5.287 | 5.287 | 5.287 | 0 | +0.09(+1.74%) |