Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.598 | 7.598 | 6.942 | 7.081 | 1,847,255 | -0.57(-7.48%) |
Sep 27, 2018 | 8.447 | 8.447 | 7.556 | 7.653 | 2,417,583 | -0.72(-8.60%) |
Sep 26, 2018 | 8.465 | 8.982 | 8.142 | 8.373 | 1,612,704 | -0.06(-0.77%) |
Sep 25, 2018 | 7.616 | 8.502 | 7.353 | 8.438 | 2,869,291 | +0.45(+5.66%) |
Sep 24, 2018 | 8.585 | 8.853 | 7.718 | 7.985 | 2,075,071 | -0.64(-7.39%) |
Sep 21, 2018 | 8.401 | 8.964 | 8.050 | 8.622 | 2,930,173 | +0.31(+3.78%) |
Sep 20, 2018 | 7.431 | 9.056 | 7.431 | 8.308 | 4,955,677 | +0.97(+13.21%) |
Sep 19, 2018 | 6.804 | 7.662 | 6.739 | 7.339 | 4,428,035 | +0.53(+7.72%) |
Sep 18, 2018 | 6.896 | 7.062 | 6.721 | 6.813 | 1,253,219 | -0.04(-0.54%) |
Sep 17, 2018 | 6.397 | 6.933 | 6.397 | 6.850 | 1,483,374 | +0.44(+6.92%) |
Sep 14, 2018 | 6.425 | 6.527 | 6.194 | 6.407 | 1,478,194 | +0.00(+0.00%) |
Sep 13, 2018 | 6.850 | 7.164 | 6.296 | 6.407 | 1,712,580 | -0.39(-5.71%) |
Sep 12, 2018 | 6.841 | 6.970 | 6.637 | 6.794 | 1,166,360 | +0.00(+0.00%) |
Sep 11, 2018 | 6.933 | 6.988 | 6.361 | 6.794 | 1,604,953 | -0.21(-3.03%) |
Sep 10, 2018 | 7.164 | 7.376 | 6.785 | 7.007 | 1,586,169 | -0.23(-3.19%) |
Sep 07, 2018 | 7.385 | 7.754 | 6.997 | 7.238 | 2,522,549 | -0.08(-1.14%) |
Sep 06, 2018 | 6.517 | 7.533 | 6.425 | 7.321 | 5,068,667 | +0.90(+13.94%) |
Sep 05, 2018 | 5.871 | 6.684 | 5.830 | 6.425 | 3,083,305 | +0.60(+10.30%) |
Sep 04, 2018 | 6.065 | 6.259 | 5.465 | 5.825 | 3,001,679 | -0.49(-7.75%) |
Aug 31, 2018 | 6.314 | 6.314 | 6.314 | 0 | +1.39(+28.33%) | |
Aug 30, 2018 | 5.059 | 5.087 | 4.533 | 4.920 | 5,645,494 | -0.30(-5.66%) |
Aug 29, 2018 | 5.465 | 5.779 | 5.151 | 5.216 | 3,622,077 | -0.21(-3.91%) |
Aug 28, 2018 | 5.640 | 5.650 | 5.171 | 5.428 | 4,588,863 | -0.19(-3.45%) |
Aug 27, 2018 | 5.871 | 5.954 | 5.456 | 5.622 | 5,309,527 | -0.02(-0.33%) |
Aug 24, 2018 | 7.256 | 7.293 | 5.590 | 5.640 | 13,969,508 | -2.81(-33.22%) |
Aug 23, 2018 | 8.585 | 8.770 | 8.308 | 8.447 | 663,854 | -0.21(-2.45%) |
Aug 22, 2018 | 8.124 | 8.733 | 7.967 | 8.659 | 1,017,961 | +0.42(+5.04%) |
Aug 21, 2018 | 8.151 | 8.493 | 8.124 | 8.244 | 757,123 | +0.09(+1.13%) |
Aug 20, 2018 | 8.576 | 8.724 | 8.078 | 8.151 | 1,427,049 | -0.52(-5.96%) |
Aug 17, 2018 | 9.176 | 9.176 | 8.410 | 8.668 | 1,167,953 | -0.51(-5.53%) |
Aug 16, 2018 | 9.425 | 9.785 | 9.148 | 9.176 | 1,364,737 | -0.17(-1.78%) |
Aug 15, 2018 | 9.185 | 9.619 | 8.844 | 9.342 | 953,916 | -0.08(-0.88%) |
Aug 14, 2018 | 9.508 | 9.970 | 9.093 | 9.425 | 1,378,258 | +0.10(+1.09%) |
Aug 13, 2018 | 10.08 | 10.14 | 9.001 | 9.324 | 1,781,892 | -0.89(-8.68%) |
Aug 10, 2018 | 10.39 | 10.53 | 9.795 | 10.21 | 1,070,786 | -0.66(-6.11%) |
Aug 09, 2018 | 10.75 | 11.17 | 10.38 | 10.87 | 640,204 | +0.04(+0.34%) |
Aug 08, 2018 | 11.63 | 11.63 | 10.69 | 10.84 | 1,191,524 | -0.77(-6.60%) |
Aug 07, 2018 | 12.12 | 12.19 | 11.51 | 11.60 | 904,293 | -0.53(-4.34%) |
Aug 06, 2018 | 12.32 | 12.35 | 12.07 | 12.13 | 514,293 | -0.15(-1.20%) |
Aug 03, 2018 | 12.23 | 12.51 | 12.21 | 12.28 | 525,373 | +0.13(+1.06%) |
Aug 02, 2018 | 12.40 | 12.51 | 12.14 | 12.15 | 558,928 | -0.40(-3.16%) |
Aug 01, 2018 | 12.56 | 12.58 | 12.16 | 12.55 | 360,646 | +0.07(+0.59%) |
Jul 31, 2018 | 12.19 | 12.60 | 12.19 | 12.47 | 631,829 | +0.30(+2.50%) |
Jul 30, 2018 | 12.52 | 12.69 | 11.99 | 12.17 | 1,072,011 | -0.37(-2.95%) |
Jul 27, 2018 | 12.20 | 12.73 | 12.17 | 12.54 | 716,132 | +0.39(+3.19%) |
Jul 26, 2018 | 12.05 | 12.27 | 11.84 | 12.15 | 816,720 | +0.18(+1.46%) |
Jul 25, 2018 | 10.90 | 12.06 | 10.90 | 11.97 | 1,651,131 | +1.00(+9.08%) |
Jul 24, 2018 | 10.63 | 11.05 | 10.56 | 10.98 | 2,102,050 | +0.58(+5.60%) |
Jul 23, 2018 | 10.38 | 10.65 | 10.19 | 10.39 | 1,312,234 | -0.15(-1.40%) |
Jul 20, 2018 | 10.45 | 10.74 | 10.33 | 10.54 | 1,825,660 | +0.18(+1.69%) |
Jul 19, 2018 | 10.61 | 10.71 | 10.27 | 10.37 | 1,281,114 | -0.47(-4.34%) |
Jul 18, 2018 | 10.65 | 10.87 | 10.40 | 10.84 | 1,368,231 | +0.18(+1.73%) |
Jul 17, 2018 | 10.71 | 11.02 | 10.35 | 10.65 | 1,148,302 | -0.06(-0.52%) |
Jul 16, 2018 | 10.85 | 11.16 | 10.58 | 10.71 | 632,370 | -0.16(-1.44%) |
Jul 13, 2018 | 11.36 | 11.40 | 10.79 | 10.87 | 641,467 | -0.44(-3.92%) |
Jul 12, 2018 | 11.90 | 12.20 | 11.23 | 11.31 | 1,029,969 | -0.41(-3.47%) |
Jul 11, 2018 | 11.82 | 11.90 | 11.49 | 11.71 | 306,305 | -0.19(-1.63%) |
Jul 10, 2018 | 11.96 | 12.38 | 11.69 | 11.91 | 566,141 | -0.13(-1.07%) |
Jul 09, 2018 | 11.82 | 12.62 | 11.68 | 12.04 | 981,075 | +0.27(+2.27%) |
Jul 06, 2018 | 11.91 | 12.42 | 11.59 | 11.77 | 634,113 | -0.24(-2.00%) |
Jul 05, 2018 | 11.43 | 12.55 | 10.97 | 12.01 | 2,260,240 | +0.58(+5.09%) |
Jul 03, 2018 | 11.43 | 11.43 | 11.43 | 0 | +1.26(+12.34%) |