Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.531 | 8.758 | 8.463 | 8.758 | 122,386 | +0.25(+2.88%) |
Sep 27, 2018 | 8.343 | 8.531 | 8.301 | 8.512 | 104,935 | +0.17(+2.04%) |
Sep 26, 2018 | 8.456 | 8.456 | 8.192 | 8.343 | 80,540 | -0.11(-1.34%) |
Sep 25, 2018 | 8.229 | 8.494 | 8.041 | 8.456 | 297,708 | +0.23(+2.75%) |
Sep 24, 2018 | 8.418 | 8.418 | 8.134 | 8.229 | 231,645 | -0.11(-1.36%) |
Sep 21, 2018 | 8.494 | 8.494 | 8.305 | 8.343 | 212,057 | -0.15(-1.78%) |
Sep 20, 2018 | 8.607 | 8.682 | 8.456 | 8.494 | 74,923 | -0.08(-0.88%) |
Sep 19, 2018 | 8.569 | 8.652 | 8.569 | 8.569 | 95,119 | -0.04(-0.44%) |
Sep 18, 2018 | 8.531 | 8.682 | 8.497 | 8.607 | 126,190 | +0.06(+0.66%) |
Sep 17, 2018 | 8.418 | 8.550 | 8.380 | 8.550 | 127,580 | +0.09(+1.12%) |
Sep 14, 2018 | 8.531 | 8.531 | 8.305 | 8.456 | 185,566 | -0.08(-0.88%) |
Sep 13, 2018 | 8.720 | 8.737 | 8.531 | 8.531 | 78,534 | -0.15(-1.74%) |
Sep 12, 2018 | 8.758 | 8.796 | 8.682 | 8.682 | 65,323 | -0.08(-0.86%) |
Sep 11, 2018 | 8.645 | 8.796 | 8.645 | 8.758 | 128,468 | +0.11(+1.31%) |
Sep 10, 2018 | 8.494 | 8.796 | 8.494 | 8.645 | 176,871 | +0.15(+1.78%) |
Sep 07, 2018 | 8.494 | 8.569 | 8.456 | 8.494 | 172,983 | +0.00(+0.00%) |
Sep 06, 2018 | 8.531 | 8.569 | 8.494 | 8.494 | 135,202 | -0.06(-0.66%) |
Sep 05, 2018 | 8.494 | 8.569 | 8.456 | 8.550 | 127,166 | -0.02(-0.22%) |
Sep 04, 2018 | 8.494 | 8.569 | 8.418 | 8.569 | 196,753 | +0.00(+0.00%) |
Aug 31, 2018 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 8.343 | 8.607 | 8.297 | 8.569 | 449,866 | +0.23(+2.71%) |
Aug 29, 2018 | 8.758 | 8.758 | 8.343 | 8.343 | 568,008 | -0.42(-4.74%) |
Aug 28, 2018 | 8.682 | 8.796 | 8.607 | 8.758 | 515,042 | +0.08(+0.87%) |
Aug 27, 2018 | 8.984 | 8.999 | 8.577 | 8.682 | 692,915 | -0.34(-3.77%) |
Aug 24, 2018 | 9.211 | 9.211 | 8.947 | 9.022 | 202,785 | -0.15(-1.65%) |
Aug 23, 2018 | 9.135 | 9.249 | 9.098 | 9.173 | 370,667 | +0.04(+0.41%) |
Aug 22, 2018 | 9.173 | 9.230 | 9.098 | 9.135 | 133,629 | -0.02(-0.21%) |
Aug 21, 2018 | 9.173 | 9.249 | 9.135 | 9.154 | 163,092 | +0.02(+0.21%) |
Aug 20, 2018 | 8.984 | 9.173 | 8.984 | 9.135 | 221,107 | +0.11(+1.26%) |
Aug 17, 2018 | 8.833 | 9.135 | 8.833 | 9.022 | 294,973 | +0.15(+1.70%) |
Aug 16, 2018 | 9.060 | 9.135 | 8.871 | 8.871 | 354,166 | -0.23(-2.49%) |
Aug 15, 2018 | 9.211 | 9.294 | 9.060 | 9.098 | 262,029 | -0.11(-1.23%) |
Aug 14, 2018 | 9.588 | 9.588 | 9.135 | 9.211 | 488,954 | -0.23(-2.40%) |
Aug 13, 2018 | 9.513 | 9.626 | 9.362 | 9.437 | 331,810 | -0.08(-0.79%) |
Aug 10, 2018 | 9.475 | 9.815 | 9.475 | 9.513 | 510,474 | +0.04(+0.40%) |
Aug 09, 2018 | 9.513 | 9.679 | 9.437 | 9.475 | 219,566 | -0.08(-0.79%) |
Aug 08, 2018 | 9.626 | 9.739 | 9.445 | 9.551 | 414,983 | -0.19(-1.94%) |
Aug 07, 2018 | 9.777 | 9.890 | 9.626 | 9.739 | 285,731 | -0.08(-0.77%) |
Aug 06, 2018 | 9.551 | 9.928 | 9.551 | 9.815 | 362,503 | +0.15(+1.56%) |
Aug 03, 2018 | 9.773 | 9.809 | 9.627 | 9.664 | 615,605 | -0.04(-0.37%) |
Aug 02, 2018 | 9.518 | 9.769 | 9.518 | 9.700 | 398,303 | +0.18(+1.91%) |
Aug 01, 2018 | 9.555 | 9.620 | 9.453 | 9.518 | 341,433 | -0.02(-0.23%) |
Jul 31, 2018 | 9.627 | 9.664 | 9.482 | 9.540 | 319,153 | -0.09(-0.91%) |
Jul 30, 2018 | 9.664 | 9.773 | 9.533 | 9.627 | 303,074 | +0.07(+0.76%) |
Jul 27, 2018 | 9.773 | 9.918 | 9.482 | 9.555 | 424,166 | -0.22(-2.23%) |
Jul 26, 2018 | 9.991 | 10.06 | 9.707 | 9.773 | 679,595 | -0.33(-3.24%) |
Jul 25, 2018 | 9.991 | 10.32 | 9.991 | 10.10 | 393,962 | +0.11(+1.09%) |
Jul 24, 2018 | 10.14 | 10.14 | 9.954 | 9.991 | 183,734 | +0.00(+0.00%) |
Jul 23, 2018 | 10.14 | 10.17 | 9.918 | 9.991 | 205,190 | -0.04(-0.36%) |
Jul 20, 2018 | 10.14 | 10.14 | 9.954 | 10.03 | 249,695 | +0.00(+0.00%) |
Jul 19, 2018 | 9.918 | 10.10 | 9.882 | 10.03 | 228,115 | +0.18(+1.85%) |
Jul 18, 2018 | 9.882 | 9.991 | 9.664 | 9.845 | 268,035 | -0.04(-0.37%) |
Jul 17, 2018 | 9.918 | 9.918 | 9.736 | 9.882 | 120,246 | +0.02(+0.18%) |
Jul 16, 2018 | 10.03 | 10.03 | 9.740 | 9.864 | 211,426 | -0.16(-1.63%) |
Jul 13, 2018 | 9.882 | 10.06 | 9.882 | 10.03 | 232,538 | +0.04(+0.36%) |
Jul 12, 2018 | 10.03 | 9.889 | 9.991 | 92,543 | +0.04(+0.36%) | |
Jul 11, 2018 | 9.882 | 10.10 | 9.882 | 9.954 | 136,217 | +0.04(+0.37%) |
Jul 10, 2018 | 9.991 | 10.06 | 9.913 | 9.918 | 114,317 | +0.00(+0.00%) |
Jul 09, 2018 | 9.918 | 10.06 | 9.887 | 9.918 | 153,711 | -0.04(-0.36%) |
Jul 06, 2018 | 9.954 | 10.10 | 9.918 | 9.954 | 159,458 | -0.07(-0.72%) |
Jul 05, 2018 | 10.14 | 10.24 | 9.958 | 10.03 | 160,398 | +0.00(+0.00%) |
Jul 03, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.07(+0.73%) |