Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.790 | 10.29 | 9.790 | 10.08 | 541,100 | +0.14(+1.41%) |
Sep 27, 2018 | 9.940 | 10.19 | 9.730 | 9.940 | 562,348 | +0.13(+1.33%) |
Sep 26, 2018 | 10.09 | 10.25 | 9.630 | 9.810 | 731,399 | -0.29(-2.87%) |
Sep 25, 2018 | 9.500 | 10.44 | 9.500 | 10.10 | 1,636,204 | +0.66(+6.99%) |
Sep 24, 2018 | 9.210 | 9.490 | 9.100 | 9.440 | 568,261 | +0.29(+3.17%) |
Sep 21, 2018 | 9.490 | 9.670 | 9.020 | 9.150 | 838,800 | -0.30(-3.17%) |
Sep 20, 2018 | 9.270 | 9.580 | 9.020 | 9.450 | 837,488 | +0.35(+3.85%) |
Sep 19, 2018 | 9.500 | 9.980 | 8.900 | 9.100 | 1,505,263 | -0.14(-1.52%) |
Sep 18, 2018 | 8.500 | 9.320 | 8.400 | 9.240 | 1,351,527 | +0.92(+11.06%) |
Sep 17, 2018 | 8.440 | 8.570 | 8.240 | 8.320 | 374,816 | +0.01(+0.12%) |
Sep 14, 2018 | 8.330 | 8.590 | 8.175 | 8.310 | 276,100 | +0.02(+0.24%) |
Sep 13, 2018 | 8.570 | 8.600 | 8.250 | 8.290 | 390,568 | -0.23(-2.70%) |
Sep 12, 2018 | 8.500 | 8.810 | 8.290 | 8.520 | 607,956 | +0.02(+0.24%) |
Sep 11, 2018 | 8.120 | 8.790 | 8.090 | 8.500 | 835,259 | +0.40(+4.94%) |
Sep 10, 2018 | 8.210 | 8.350 | 8.000 | 8.100 | 413,874 | -0.17(-2.06%) |
Sep 07, 2018 | 7.930 | 8.600 | 7.930 | 8.270 | 586,000 | +0.17(+2.10%) |
Sep 06, 2018 | 8.660 | 8.660 | 7.910 | 8.100 | 992,888 | -0.61(-7.00%) |
Sep 05, 2018 | 9.200 | 9.220 | 8.520 | 8.710 | 1,013,253 | -0.55(-5.94%) |
Sep 04, 2018 | 9.300 | 9.450 | 8.700 | 9.260 | 1,203,470 | -0.09(-0.96%) |
Aug 31, 2018 | 9.350 | 9.350 | 9.350 | 0 | -1.32(-12.37%) | |
Aug 30, 2018 | 8.400 | 11.65 | 8.300 | 10.67 | 11,600,752 | +2.71(+34.05%) |
Aug 29, 2018 | 7.990 | 8.080 | 7.830 | 7.960 | 285,075 | -0.02(-0.25%) |
Aug 28, 2018 | 7.790 | 8.080 | 7.680 | 7.980 | 497,965 | +0.19(+2.44%) |
Aug 27, 2018 | 8.100 | 8.180 | 7.690 | 7.790 | 469,544 | -0.27(-3.35%) |
Aug 24, 2018 | 8.160 | 8.265 | 7.971 | 8.060 | 415,600 | -0.06(-0.74%) |
Aug 23, 2018 | 7.900 | 8.220 | 7.870 | 8.120 | 636,818 | +0.26(+3.31%) |
Aug 22, 2018 | 7.420 | 7.930 | 7.320 | 7.860 | 422,966 | +0.43(+5.79%) |
Aug 21, 2018 | 7.590 | 7.720 | 7.410 | 7.430 | 299,409 | -0.23(-3.00%) |
Aug 20, 2018 | 7.750 | 7.830 | 7.630 | 7.660 | 305,143 | -0.07(-0.91%) |
Aug 17, 2018 | 7.720 | 7.820 | 7.640 | 7.730 | 209,100 | +0.01(+0.13%) |
Aug 16, 2018 | 7.500 | 7.860 | 7.420 | 7.720 | 530,581 | +0.25(+3.35%) |
Aug 15, 2018 | 7.530 | 7.680 | 7.260 | 7.470 | 544,503 | -0.07(-0.93%) |
Aug 14, 2018 | 7.500 | 7.790 | 7.460 | 7.540 | 286,509 | +0.07(+0.94%) |
Aug 13, 2018 | 7.450 | 7.650 | 7.330 | 7.470 | 421,514 | +0.01(+0.13%) |
Aug 10, 2018 | 7.390 | 7.660 | 7.220 | 7.460 | 531,600 | -0.02(-0.27%) |
Aug 09, 2018 | 7.290 | 7.780 | 7.050 | 7.480 | 690,702 | -0.31(-3.98%) |
Aug 08, 2018 | 7.300 | 7.850 | 7.100 | 7.790 | 1,350,661 | +1.14(+17.14%) |
Aug 07, 2018 | 6.410 | 6.710 | 6.410 | 6.650 | 360,688 | +0.24(+3.74%) |
Aug 06, 2018 | 6.300 | 6.570 | 6.290 | 6.410 | 220,897 | +0.14(+2.23%) |
Aug 03, 2018 | 6.400 | 6.510 | 6.250 | 6.270 | 343,900 | -0.12(-1.88%) |
Aug 02, 2018 | 6.420 | 6.580 | 6.350 | 6.390 | 340,847 | -0.09(-1.39%) |
Aug 01, 2018 | 6.630 | 6.700 | 6.430 | 6.480 | 337,104 | -0.18(-2.70%) |
Jul 31, 2018 | 6.560 | 6.880 | 6.550 | 6.660 | 394,706 | +0.04(+0.60%) |
Jul 30, 2018 | 6.750 | 6.820 | 6.400 | 6.620 | 663,593 | -0.16(-2.29%) |
Jul 27, 2018 | 7.260 | 7.308 | 6.540 | 6.775 | 878,700 | -0.50(-6.94%) |
Jul 26, 2018 | 7.440 | 7.500 | 7.220 | 7.280 | 360,903 | -0.18(-2.41%) |
Jul 25, 2018 | 7.390 | 7.540 | 7.311 | 7.460 | 283,886 | +0.07(+0.95%) |
Jul 24, 2018 | 7.950 | 7.950 | 7.360 | 7.390 | 527,477 | -0.53(-6.69%) |
Jul 23, 2018 | 7.790 | 8.160 | 7.780 | 7.920 | 460,243 | +0.09(+1.15%) |
Jul 20, 2018 | 8.310 | 8.360 | 7.650 | 7.830 | 754,559 | -0.46(-5.55%) |
Jul 19, 2018 | 8.110 | 8.390 | 8.060 | 8.290 | 513,352 | +0.14(+1.72%) |
Jul 18, 2018 | 7.750 | 8.200 | 7.690 | 8.150 | 586,255 | +0.42(+5.43%) |
Jul 17, 2018 | 7.470 | 7.760 | 7.410 | 7.730 | 263,547 | +0.21(+2.79%) |
Jul 16, 2018 | 7.670 | 7.739 | 7.370 | 7.520 | 208,329 | -0.14(-1.83%) |
Jul 13, 2018 | 7.610 | 7.800 | 7.560 | 7.660 | 242,875 | +0.05(+0.66%) |
Jul 12, 2018 | 7.660 | 7.720 | 7.533 | 7.610 | 230,928 | -0.04(-0.52%) |
Jul 11, 2018 | 7.620 | 7.690 | 7.321 | 7.650 | 321,152 | +0.04(+0.53%) |
Jul 10, 2018 | 7.400 | 7.710 | 7.273 | 7.610 | 559,714 | +0.28(+3.82%) |
Jul 09, 2018 | 7.290 | 7.330 | 7.290 | 7.330 | 282,128 | +0.13(+1.81%) |
Jul 06, 2018 | 7.070 | 7.250 | 7.011 | 7.200 | 317,908 | +0.16(+2.27%) |
Jul 05, 2018 | 7.250 | 7.369 | 6.970 | 7.040 | 486,954 | -0.19(-2.63%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.09(+1.26%) |