Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.572 | 9.739 | 9.404 | 9.619 | 160,726 | +0.21(+2.20%) |
Sep 27, 2018 | 9.372 | 9.460 | 9.284 | 9.412 | 34,863 | +0.02(+0.17%) |
Sep 26, 2018 | 9.460 | 9.763 | 9.372 | 9.396 | 112,962 | -0.10(-1.09%) |
Sep 25, 2018 | 9.444 | 9.588 | 9.420 | 9.500 | 109,130 | -0.07(-0.75%) |
Sep 24, 2018 | 10.57 | 10.57 | 9.444 | 9.572 | 134,350 | -0.74(-7.19%) |
Sep 21, 2018 | 9.707 | 10.34 | 9.516 | 10.31 | 240,462 | +0.82(+8.66%) |
Sep 20, 2018 | 9.412 | 9.580 | 9.412 | 9.492 | 99,686 | +0.08(+0.85%) |
Sep 19, 2018 | 8.870 | 9.572 | 8.774 | 9.412 | 283,900 | +0.63(+7.18%) |
Sep 18, 2018 | 8.790 | 8.910 | 8.710 | 8.782 | 73,313 | +0.06(+0.73%) |
Sep 17, 2018 | 8.758 | 8.806 | 8.575 | 8.718 | 60,682 | +0.02(+0.28%) |
Sep 14, 2018 | 8.790 | 8.830 | 8.678 | 8.694 | 57,043 | -0.12(-1.36%) |
Sep 13, 2018 | 8.718 | 8.846 | 8.399 | 8.814 | 263,545 | +0.15(+1.75%) |
Sep 12, 2018 | 8.654 | 8.886 | 8.598 | 8.662 | 126,627 | -0.02(-0.18%) |
Sep 11, 2018 | 8.590 | 8.774 | 8.391 | 8.678 | 190,763 | -0.01(-0.09%) |
Sep 10, 2018 | 8.933 | 8.933 | 8.590 | 8.686 | 115,176 | -0.25(-2.77%) |
Sep 07, 2018 | 9.316 | 9.348 | 8.734 | 8.933 | 195,077 | -0.46(-4.92%) |
Sep 06, 2018 | 9.691 | 9.986 | 9.380 | 9.396 | 123,398 | -0.34(-3.44%) |
Sep 05, 2018 | 9.611 | 9.815 | 9.603 | 9.731 | 112,815 | +0.04(+0.41%) |
Sep 04, 2018 | 9.564 | 9.771 | 9.388 | 9.691 | 110,261 | +0.08(+0.83%) |
Aug 31, 2018 | 9.611 | 9.611 | 9.611 | 0 | +0.13(+1.35%) | |
Aug 30, 2018 | 9.747 | 9.863 | 9.213 | 9.484 | 91,813 | -0.27(-2.78%) |
Aug 29, 2018 | 9.651 | 9.779 | 9.540 | 9.755 | 81,119 | +0.12(+1.24%) |
Aug 28, 2018 | 9.715 | 9.859 | 9.556 | 9.635 | 109,244 | -0.01(-0.08%) |
Aug 27, 2018 | 9.564 | 9.867 | 9.364 | 9.643 | 83,320 | +0.17(+1.77%) |
Aug 24, 2018 | 9.372 | 9.627 | 9.372 | 9.476 | 51,402 | +0.15(+1.63%) |
Aug 23, 2018 | 9.595 | 9.603 | 9.324 | 9.324 | 68,219 | -0.31(-3.23%) |
Aug 22, 2018 | 9.667 | 9.755 | 9.556 | 9.635 | 138,456 | +0.01(+0.08%) |
Aug 21, 2018 | 9.484 | 9.643 | 9.404 | 9.627 | 63,204 | +0.14(+1.43%) |
Aug 20, 2018 | 9.524 | 9.623 | 9.205 | 9.492 | 164,399 | +0.01(+0.08%) |
Aug 17, 2018 | 9.348 | 9.532 | 9.253 | 9.484 | 125,120 | +0.13(+1.36%) |
Aug 16, 2018 | 9.420 | 9.524 | 9.308 | 9.356 | 88,858 | +0.04(+0.43%) |
Aug 15, 2018 | 9.667 | 9.683 | 9.101 | 9.316 | 246,083 | -0.47(-4.81%) |
Aug 14, 2018 | 9.923 | 9.946 | 9.651 | 9.787 | 137,165 | -0.13(-1.29%) |
Aug 13, 2018 | 10.15 | 10.15 | 9.859 | 9.915 | 180,795 | -0.21(-2.05%) |
Aug 10, 2018 | 10.59 | 10.73 | 9.946 | 10.12 | 222,283 | -0.57(-5.37%) |
Aug 09, 2018 | 10.50 | 10.72 | 10.37 | 10.70 | 131,529 | +0.26(+2.44%) |
Aug 08, 2018 | 10.55 | 10.63 | 10.30 | 10.44 | 217,294 | -0.01(-0.08%) |
Aug 07, 2018 | 10.67 | 10.82 | 10.39 | 10.45 | 212,768 | -0.12(-1.13%) |
Aug 06, 2018 | 10.99 | 11.00 | 10.46 | 10.57 | 230,050 | -0.52(-4.68%) |
Aug 03, 2018 | 10.93 | 11.24 | 10.93 | 11.09 | 430,274 | +0.12(+1.09%) |
Aug 02, 2018 | 11.02 | 11.06 | 9.946 | 10.97 | 734,377 | -0.23(-2.07%) |
Aug 01, 2018 | 10.70 | 11.43 | 10.28 | 11.20 | 387,101 | +0.50(+4.70%) |
Jul 31, 2018 | 10.62 | 10.70 | 10.53 | 10.70 | 692,360 | +0.09(+0.83%) |
Jul 30, 2018 | 10.50 | 10.68 | 10.43 | 10.61 | 147,732 | +0.09(+0.83%) |
Jul 27, 2018 | 10.31 | 10.57 | 10.24 | 10.52 | 232,438 | +0.24(+2.33%) |
Jul 26, 2018 | 10.36 | 10.38 | 10.18 | 10.28 | 141,428 | -0.14(-1.38%) |
Jul 25, 2018 | 10.26 | 10.43 | 9.963 | 10.43 | 347,451 | +0.26(+2.59%) |
Jul 24, 2018 | 9.907 | 10.31 | 9.871 | 10.16 | 537,534 | +0.43(+4.43%) |
Jul 23, 2018 | 9.683 | 9.907 | 9.532 | 9.731 | 484,328 | +0.07(+0.74%) |
Jul 20, 2018 | 9.771 | 10.00 | 9.643 | 9.659 | 614,634 | -0.06(-0.66%) |
Jul 19, 2018 | 9.891 | 10.01 | 9.516 | 9.723 | 416,291 | -0.27(-2.71%) |
Jul 18, 2018 | 9.691 | 10.03 | 9.532 | 9.994 | 196,006 | +0.23(+2.37%) |
Jul 17, 2018 | 9.707 | 10.05 | 9.643 | 9.763 | 515,681 | +0.10(+1.07%) |
Jul 16, 2018 | 9.324 | 9.883 | 9.300 | 9.659 | 531,979 | +0.22(+2.37%) |
Jul 13, 2018 | 9.284 | 9.500 | 9.021 | 9.436 | 1,223,289 | +0.08(+0.85%) |
Jul 12, 2018 | 9.157 | 9.428 | 9.021 | 9.356 | 288,129 | +0.29(+3.17%) |
Jul 11, 2018 | 9.268 | 9.396 | 9.045 | 9.069 | 517,458 | -0.30(-3.23%) |
Jul 10, 2018 | 9.205 | 9.388 | 9.057 | 9.372 | 234,509 | +0.19(+2.09%) |
Jul 09, 2018 | 8.925 | 9.229 | 8.925 | 9.181 | 274,268 | +0.28(+3.14%) |
Jul 06, 2018 | 9.005 | 9.053 | 8.694 | 8.902 | 745,365 | -0.20(-2.19%) |
Jul 05, 2018 | 9.173 | 9.320 | 9.021 | 9.101 | 236,783 | +0.02(+0.18%) |
Jul 03, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.14(+1.52%) |