Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 6.985 | 7.128 | 6.940 | 7.102 | 59,010 | +0.13(+1.93%) |
Jun 29, 2018 | 6.985 | 7.003 | 6.941 | 6.967 | 32,938 | -0.01(-0.13%) |
Jun 28, 2018 | 6.931 | 7.003 | 6.905 | 6.976 | 38,601 | +0.04(+0.65%) |
Jun 27, 2018 | 6.851 | 6.940 | 6.838 | 6.931 | 66,543 | +0.06(+0.91%) |
Jun 26, 2018 | 6.690 | 6.975 | 6.690 | 6.869 | 71,761 | +0.17(+2.53%) |
Jun 25, 2018 | 6.716 | 6.716 | 6.609 | 6.699 | 43,952 | -0.01(-0.13%) |
Jun 22, 2018 | 6.743 | 6.743 | 6.690 | 6.707 | 26,727 | -0.02(-0.27%) |
Jun 21, 2018 | 6.716 | 6.743 | 6.645 | 6.725 | 50,188 | +0.16(+2.46%) |
Jun 20, 2018 | 6.636 | 6.699 | 6.537 | 6.564 | 42,137 | +0.09(+1.38%) |
Jun 19, 2018 | 6.493 | 6.519 | 6.416 | 6.475 | 44,773 | -0.04(-0.69%) |
Jun 18, 2018 | 6.555 | 6.573 | 6.487 | 6.519 | 28,183 | +0.02(+0.28%) |
Jun 15, 2018 | 6.564 | 6.493 | 6.502 | 23,246 | -0.06(-0.96%) | |
Jun 14, 2018 | 6.573 | 6.609 | 6.510 | 6.564 | 25,453 | -0.02(-0.27%) |
Jun 13, 2018 | 6.627 | 6.716 | 6.502 | 6.582 | 18,986 | -0.03(-0.41%) |
Jun 12, 2018 | 6.564 | 6.627 | 6.564 | 6.609 | 20,779 | +0.07(+1.10%) |
Jun 11, 2018 | 6.582 | 6.654 | 6.502 | 6.537 | 48,625 | -0.07(-1.08%) |
Jun 08, 2018 | 6.645 | 6.645 | 6.562 | 6.609 | 11,547 | -0.04(-0.54%) |
Jun 07, 2018 | 6.636 | 6.707 | 6.618 | 6.645 | 25,830 | -0.06(-0.93%) |
Jun 06, 2018 | 6.600 | 6.707 | 6.546 | 6.707 | 36,550 | +0.14(+2.18%) |
Jun 05, 2018 | 6.475 | 6.627 | 6.466 | 6.564 | 31,325 | +0.09(+1.38%) |
Jun 04, 2018 | 6.519 | 6.555 | 6.457 | 6.475 | 24,950 | +0.01(+0.14%) |