Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.140 | 9.313 | 9.140 | 9.194 | 48,580 | +0.03(+0.30%) |
Sep 27, 2018 | 9.258 | 9.258 | 9.112 | 9.167 | 50,560 | -0.08(-0.89%) |
Sep 26, 2018 | 9.267 | 9.304 | 9.185 | 9.249 | 101,151 | -0.03(-0.30%) |
Sep 25, 2018 | 9.167 | 9.304 | 9.140 | 9.277 | 152,771 | +0.11(+1.20%) |
Sep 24, 2018 | 9.185 | 9.222 | 9.044 | 9.167 | 99,147 | -0.06(-0.69%) |
Sep 21, 2018 | 9.213 | 9.313 | 9.098 | 9.231 | 233,382 | +0.03(+0.30%) |
Sep 20, 2018 | 8.957 | 9.267 | 8.902 | 9.203 | 190,116 | +0.43(+4.90%) |
Sep 19, 2018 | 8.893 | 8.929 | 8.637 | 8.774 | 127,878 | -0.10(-1.13%) |
Sep 18, 2018 | 8.856 | 9.057 | 8.792 | 8.874 | 147,941 | +0.02(+0.21%) |
Sep 17, 2018 | 9.578 | 9.596 | 8.619 | 8.856 | 462,657 | -0.82(-8.50%) |
Sep 14, 2018 | 9.587 | 9.706 | 9.377 | 9.679 | 137,753 | +0.10(+1.05%) |
Sep 13, 2018 | 9.587 | 9.679 | 9.442 | 9.578 | 146,392 | +0.05(+0.48%) |
Sep 12, 2018 | 9.615 | 9.633 | 9.267 | 9.533 | 263,934 | -0.15(-1.51%) |
Sep 11, 2018 | 9.962 | 9.962 | 9.615 | 9.679 | 249,509 | -0.27(-2.75%) |
Sep 10, 2018 | 9.999 | 10.03 | 9.916 | 9.953 | 141,088 | +0.04(+0.37%) |
Sep 07, 2018 | 9.953 | 10.24 | 9.898 | 9.916 | 692,815 | +0.05(+0.46%) |
Sep 06, 2018 | 9.386 | 10.04 | 9.363 | 9.871 | 761,969 | +0.48(+5.06%) |
Sep 05, 2018 | 9.313 | 9.496 | 9.249 | 9.395 | 132,372 | -0.08(-0.87%) |
Sep 04, 2018 | 9.670 | 9.679 | 9.322 | 9.478 | 156,955 | -0.22(-2.26%) |
Aug 31, 2018 | 9.697 | 9.697 | 9.697 | 0 | +0.04(+0.38%) | |
Aug 30, 2018 | 9.697 | 9.779 | 9.615 | 9.660 | 110,371 | -0.10(-1.03%) |
Aug 29, 2018 | 9.898 | 10.02 | 9.647 | 9.761 | 217,427 | -0.04(-0.37%) |
Aug 28, 2018 | 9.615 | 10.04 | 9.615 | 9.798 | 350,339 | +0.35(+3.68%) |
Aug 27, 2018 | 9.670 | 9.798 | 9.386 | 9.450 | 275,144 | -0.27(-2.73%) |
Aug 24, 2018 | 9.724 | 9.816 | 9.633 | 9.715 | 158,214 | +0.05(+0.47%) |
Aug 23, 2018 | 9.852 | 9.898 | 9.542 | 9.670 | 233,686 | -0.14(-1.40%) |
Aug 22, 2018 | 9.679 | 9.989 | 9.642 | 9.807 | 277,623 | +0.00(+0.00%) |
Aug 21, 2018 | 9.935 | 9.935 | 9.533 | 9.807 | 371,392 | -0.15(-1.47%) |
Aug 20, 2018 | 10.06 | 10.19 | 9.907 | 9.953 | 222,808 | -0.07(-0.73%) |
Aug 17, 2018 | 10.23 | 10.29 | 9.825 | 10.03 | 257,672 | -0.20(-1.97%) |
Aug 16, 2018 | 10.37 | 10.41 | 10.09 | 10.23 | 300,708 | -0.16(-1.58%) |
Aug 15, 2018 | 9.889 | 10.49 | 9.651 | 10.39 | 437,221 | +0.28(+2.80%) |
Aug 14, 2018 | 10.07 | 10.35 | 10.02 | 10.11 | 462,970 | +0.04(+0.36%) |
Aug 13, 2018 | 9.596 | 10.11 | 9.533 | 10.07 | 1,048,948 | +0.54(+5.66%) |
Aug 10, 2018 | 9.368 | 9.551 | 9.304 | 9.533 | 506,810 | +0.19(+2.05%) |
Aug 09, 2018 | 9.103 | 9.350 | 9.076 | 9.341 | 488,765 | +0.26(+2.82%) |
Aug 08, 2018 | 9.030 | 9.140 | 8.938 | 9.085 | 222,762 | +0.00(+0.00%) |
Aug 07, 2018 | 9.048 | 9.112 | 8.884 | 9.085 | 195,478 | +0.00(+0.00%) |
Aug 06, 2018 | 9.002 | 9.112 | 8.938 | 9.085 | 204,130 | +0.04(+0.40%) |
Aug 03, 2018 | 8.975 | 9.057 | 8.938 | 9.048 | 142,020 | +0.16(+1.85%) |
Aug 02, 2018 | 8.696 | 8.937 | 8.597 | 8.884 | 282,061 | +0.02(+0.20%) |
Aug 01, 2018 | 8.687 | 8.910 | 8.633 | 8.866 | 319,931 | +0.13(+1.43%) |
Jul 31, 2018 | 8.713 | 8.776 | 8.516 | 8.740 | 300,633 | -0.03(-0.31%) |
Jul 30, 2018 | 8.507 | 8.776 | 8.485 | 8.767 | 495,778 | +0.30(+3.49%) |
Jul 27, 2018 | 8.463 | 8.481 | 8.355 | 8.472 | 243,879 | +0.00(+0.00%) |
Jul 26, 2018 | 8.087 | 8.499 | 8.087 | 8.472 | 907,227 | +0.46(+5.70%) |
Jul 25, 2018 | 8.113 | 8.373 | 7.988 | 8.015 | 599,220 | -0.04(-0.56%) |
Jul 24, 2018 | 8.122 | 7.316 | 8.060 | 671,144 | +0.74(+10.16%) | |
Jul 23, 2018 | 7.209 | 7.324 | 7.209 | 7.316 | 188,846 | +0.13(+1.74%) |
Jul 20, 2018 | 7.245 | 7.245 | 7.155 | 7.191 | 37,661 | +0.04(+0.50%) |
Jul 19, 2018 | 7.075 | 7.200 | 7.003 | 7.155 | 100,382 | +0.06(+0.88%) |
Jul 18, 2018 | 7.030 | 7.173 | 7.012 | 7.093 | 63,260 | +0.06(+0.89%) |
Jul 17, 2018 | 7.057 | 7.110 | 6.976 | 7.030 | 38,826 | -0.06(-0.88%) |
Jul 16, 2018 | 7.164 | 7.218 | 7.057 | 7.093 | 49,688 | -0.04(-0.63%) |
Jul 13, 2018 | 7.137 | 7.191 | 7.093 | 7.137 | 30,018 | +0.00(+0.00%) |
Jul 12, 2018 | 7.173 | 7.128 | 7.137 | 22,544 | -0.02(-0.25%) | |
Jul 11, 2018 | 7.209 | 7.209 | 7.110 | 7.155 | 37,753 | -0.04(-0.62%) |
Jul 10, 2018 | 7.128 | 7.209 | 7.128 | 7.200 | 41,628 | +0.04(+0.63%) |
Jul 09, 2018 | 7.173 | 7.182 | 7.137 | 7.155 | 69,603 | +0.06(+0.88%) |
Jul 06, 2018 | 7.110 | 7.110 | 6.842 | 7.093 | 28,611 | +0.03(+0.38%) |
Jul 05, 2018 | 7.137 | 7.012 | 7.066 | 37,560 | +0.05(+0.77%) | |
Jul 03, 2018 | 7.012 | 7.012 | 7.012 | 0 | -0.09(-1.26%) |