Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.520 | 7.630 | 7.500 | 7.550 | 2,400 | +0.10(+1.34%) |
Sep 27, 2018 | 7.510 | 7.630 | 7.430 | 7.450 | 5,949 | -0.05(-0.67%) |
Sep 26, 2018 | 7.650 | 7.730 | 7.500 | 7.500 | 4,425 | -0.04(-0.53%) |
Sep 25, 2018 | 7.480 | 7.780 | 7.480 | 7.540 | 2,069 | -0.26(-3.33%) |
Sep 24, 2018 | 7.320 | 7.800 | 7.160 | 7.800 | 26,686 | +0.60(+8.33%) |
Sep 21, 2018 | 8.160 | 8.160 | 7.140 | 7.200 | 25,500 | -0.80(-10.00%) |
Sep 20, 2018 | 8.000 | 8.110 | 7.850 | 8.000 | 98,907 | -0.10(-1.23%) |
Sep 19, 2018 | 8.050 | 8.100 | 7.920 | 8.100 | 16,807 | +0.07(+0.93%) |
Sep 18, 2018 | 8.040 | 8.499 | 8.000 | 8.025 | 22,274 | -0.07(-0.93%) |
Sep 17, 2018 | 8.240 | 8.480 | 7.900 | 8.100 | 20,293 | -0.40(-4.71%) |
Sep 14, 2018 | 7.990 | 8.500 | 7.980 | 8.500 | 18,400 | +0.32(+3.91%) |
Sep 13, 2018 | 8.040 | 8.200 | 7.620 | 8.180 | 21,295 | +0.00(+0.00%) |
Sep 12, 2018 | 8.350 | 8.360 | 7.840 | 8.180 | 19,344 | +0.18(+2.25%) |
Sep 11, 2018 | 8.010 | 8.450 | 7.820 | 8.000 | 27,751 | -0.22(-2.68%) |
Sep 10, 2018 | 7.650 | 8.480 | 7.510 | 8.220 | 36,496 | +0.57(+7.45%) |
Sep 07, 2018 | 7.550 | 7.650 | 7.550 | 7.650 | 1,600 | +0.11(+1.46%) |
Sep 06, 2018 | 7.689 | 7.689 | 7.500 | 7.540 | 5,481 | -0.25(-3.21%) |
Sep 05, 2018 | 7.710 | 7.790 | 7.650 | 7.790 | 3,335 | +0.09(+1.17%) |
Sep 04, 2018 | 7.740 | 7.740 | 7.700 | 7.700 | 4,195 | -0.04(-0.52%) |
Aug 31, 2018 | 7.740 | 7.740 | 7.740 | 0 | -0.04(-0.57%) | |
Aug 30, 2018 | 7.780 | 7.800 | 7.774 | 7.784 | 4,970 | -0.01(-0.07%) |
Aug 29, 2018 | 7.780 | 7.800 | 7.760 | 7.790 | 6,388 | -0.01(-0.13%) |
Aug 28, 2018 | 7.903 | 7.909 | 7.780 | 7.800 | 3,891 | -0.16(-2.01%) |
Aug 27, 2018 | 8.020 | 8.020 | 7.800 | 7.960 | 7,925 | -0.04(-0.50%) |
Aug 24, 2018 | 7.970 | 8.000 | 7.950 | 8.000 | 1,200 | +0.10(+1.27%) |
Aug 23, 2018 | 7.880 | 7.900 | 7.715 | 7.900 | 5,655 | +0.10(+1.28%) |
Aug 22, 2018 | 7.810 | 7.810 | 7.800 | 7.800 | 568 | -0.21(-2.62%) |
Aug 21, 2018 | 8.042 | 8.042 | 7.864 | 8.010 | 26,488 | +0.11(+1.39%) |
Aug 20, 2018 | 8.230 | 8.230 | 7.650 | 7.900 | 10,552 | -0.50(-5.95%) |
Aug 17, 2018 | 8.250 | 8.440 | 8.010 | 8.400 | 30,600 | +0.15(+1.82%) |
Aug 16, 2018 | 8.120 | 8.430 | 8.020 | 8.250 | 8,456 | +0.39(+4.96%) |
Aug 15, 2018 | 8.380 | 8.380 | 7.860 | 7.860 | 228 | -0.41(-4.96%) |
Aug 14, 2018 | 8.550 | 8.620 | 8.260 | 8.270 | 6,948 | -0.34(-3.95%) |
Aug 13, 2018 | 8.140 | 8.610 | 8.000 | 8.610 | 13,825 | +0.69(+8.71%) |
Aug 10, 2018 | 8.350 | 8.350 | 7.810 | 7.920 | 6,900 | -0.38(-4.61%) |
Aug 09, 2018 | 8.453 | 8.684 | 8.300 | 8.303 | 8,684 | -0.31(-3.57%) |
Aug 08, 2018 | 8.700 | 8.987 | 8.600 | 8.610 | 7,218 | -0.39(-4.33%) |
Aug 07, 2018 | 9.000 | 9.000 | 9.000 | 36 | +0.00(+0.00%) | |
Aug 06, 2018 | 8.830 | 9.000 | 8.710 | 9.000 | 4,094 | +0.00(+0.00%) |
Aug 03, 2018 | 8.830 | 9.000 | 8.830 | 9.000 | 300 | +0.10(+1.12%) |
Aug 02, 2018 | 8.760 | 8.900 | 8.500 | 8.900 | 30,074 | +0.08(+0.91%) |
Aug 01, 2018 | 8.910 | 8.910 | 8.800 | 8.820 | 5,786 | -0.13(-1.45%) |
Jul 31, 2018 | 8.930 | 8.990 | 8.860 | 8.950 | 3,489 | +0.03(+0.34%) |
Jul 30, 2018 | 9.140 | 9.140 | 8.900 | 8.920 | 3,002 | +0.00(+0.00%) |
Jul 27, 2018 | 102 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 9.070 | 9.070 | 9.070 | 102 | +0.27(+3.07%) | |
Jul 25, 2018 | 8.950 | 8.950 | 8.770 | 8.800 | 35,245 | -0.14(-1.54%) |
Jul 24, 2018 | 9.120 | 9.120 | 8.760 | 8.937 | 13,967 | -0.13(-1.46%) |
Jul 23, 2018 | 9.130 | 9.130 | 8.840 | 9.070 | 9,549 | -0.13(-1.41%) |
Jul 20, 2018 | 9.250 | 9.250 | 9.080 | 9.200 | 9,079 | -0.07(-0.70%) |
Jul 19, 2018 | 9.160 | 9.265 | 9.160 | 9.265 | 896 | +0.04(+0.38%) |
Jul 18, 2018 | 9.420 | 9.420 | 9.050 | 9.230 | 2,492 | -0.09(-1.02%) |
Jul 17, 2018 | 9.030 | 9.440 | 9.030 | 9.325 | 13,926 | +0.12(+1.36%) |
Jul 16, 2018 | 9.257 | 9.290 | 9.125 | 9.200 | 11,630 | -0.17(-1.81%) |
Jul 13, 2018 | 9.420 | 9.420 | 9.305 | 9.370 | 3,431 | +0.03(+0.32%) |
Jul 12, 2018 | 9.230 | 9.450 | 9.160 | 9.340 | 4,249 | +0.12(+1.30%) |
Jul 11, 2018 | 8.820 | 9.510 | 8.630 | 9.220 | 49,363 | +0.32(+3.60%) |
Jul 10, 2018 | 8.950 | 8.950 | 8.710 | 8.900 | 9,068 | -0.03(-0.34%) |
Jul 09, 2018 | 8.850 | 8.930 | 8.542 | 8.930 | 19,768 | +0.18(+2.06%) |
Jul 06, 2018 | 8.740 | 8.750 | 8.720 | 8.750 | 1,775 | +0.10(+1.16%) |
Jul 05, 2018 | 8.800 | 8.810 | 8.580 | 8.650 | 13,096 | -0.11(-1.26%) |
Jul 03, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.25(+2.94%) |