Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.100 | 9.490 | 9.070 | 9.440 | 471,200 | +0.49(+5.47%) |
Sep 27, 2018 | 8.980 | 9.150 | 8.890 | 8.950 | 204,451 | -0.01(-0.11%) |
Sep 26, 2018 | 9.380 | 9.390 | 8.950 | 8.960 | 131,128 | -0.40(-4.27%) |
Sep 25, 2018 | 9.300 | 9.440 | 9.180 | 9.360 | 133,358 | +0.07(+0.75%) |
Sep 24, 2018 | 9.190 | 9.370 | 8.990 | 9.290 | 227,893 | +0.07(+0.76%) |
Sep 21, 2018 | 8.940 | 9.420 | 8.940 | 9.220 | 456,000 | +0.27(+3.02%) |
Sep 20, 2018 | 8.880 | 9.090 | 8.785 | 8.950 | 964,539 | +0.11(+1.24%) |
Sep 19, 2018 | 8.970 | 9.040 | 8.760 | 8.840 | 142,773 | -0.11(-1.23%) |
Sep 18, 2018 | 9.050 | 9.300 | 8.900 | 8.950 | 301,066 | -0.15(-1.65%) |
Sep 17, 2018 | 8.950 | 9.120 | 8.770 | 9.100 | 341,248 | +0.15(+1.68%) |
Sep 14, 2018 | 9.000 | 9.000 | 8.770 | 8.950 | 492,600 | -0.06(-0.67%) |
Sep 13, 2018 | 9.040 | 9.245 | 8.940 | 9.010 | 365,048 | +0.01(+0.11%) |
Sep 12, 2018 | 8.670 | 9.050 | 8.650 | 9.000 | 245,645 | +0.26(+2.97%) |
Sep 11, 2018 | 8.400 | 8.770 | 8.190 | 8.740 | 535,136 | +0.34(+4.05%) |
Sep 10, 2018 | 8.970 | 9.300 | 8.270 | 8.400 | 428,133 | -0.48(-5.41%) |
Sep 07, 2018 | 8.680 | 8.990 | 8.610 | 8.880 | 1,080,000 | +0.18(+2.07%) |
Sep 06, 2018 | 8.610 | 8.790 | 8.580 | 8.700 | 175,127 | +0.09(+1.05%) |
Sep 05, 2018 | 8.670 | 8.790 | 8.570 | 8.610 | 174,747 | -0.06(-0.69%) |
Sep 04, 2018 | 8.860 | 8.960 | 8.650 | 8.670 | 153,720 | -0.20(-2.25%) |
Aug 31, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.27(+3.14%) | |
Aug 30, 2018 | 8.690 | 8.720 | 8.440 | 8.600 | 377,261 | -0.08(-0.92%) |
Aug 29, 2018 | 8.650 | 8.760 | 8.560 | 8.680 | 168,119 | +0.08(+0.93%) |
Aug 28, 2018 | 8.430 | 8.780 | 8.400 | 8.600 | 246,770 | +0.15(+1.78%) |
Aug 27, 2018 | 8.200 | 8.450 | 8.080 | 8.450 | 530,689 | +0.26(+3.17%) |
Aug 24, 2018 | 8.870 | 9.100 | 8.170 | 8.190 | 479,800 | -0.15(-1.80%) |
Aug 23, 2018 | 8.190 | 8.390 | 8.140 | 8.340 | 305,165 | +0.10(+1.21%) |
Aug 22, 2018 | 7.700 | 8.500 | 7.650 | 8.240 | 793,812 | +0.55(+7.15%) |
Aug 21, 2018 | 7.380 | 7.710 | 7.350 | 7.690 | 430,012 | +0.38(+5.20%) |
Aug 20, 2018 | 7.500 | 7.500 | 7.245 | 7.310 | 242,534 | -0.21(-2.79%) |
Aug 17, 2018 | 7.430 | 7.540 | 7.270 | 7.520 | 264,500 | +0.06(+0.80%) |
Aug 16, 2018 | 7.520 | 7.700 | 7.410 | 7.460 | 465,257 | -0.06(-0.80%) |
Aug 15, 2018 | 7.370 | 7.570 | 7.240 | 7.520 | 323,143 | +0.10(+1.35%) |
Aug 14, 2018 | 7.380 | 7.590 | 7.370 | 7.420 | 322,099 | +0.05(+0.68%) |
Aug 13, 2018 | 7.400 | 7.420 | 7.230 | 7.370 | 445,527 | -0.06(-0.81%) |
Aug 10, 2018 | 7.650 | 7.675 | 7.420 | 7.430 | 426,100 | -0.26(-3.38%) |
Aug 09, 2018 | 7.830 | 7.830 | 7.610 | 7.690 | 461,550 | -0.15(-1.91%) |
Aug 08, 2018 | 7.590 | 8.010 | 7.590 | 7.840 | 454,218 | +0.28(+3.70%) |
Aug 07, 2018 | 7.330 | 7.680 | 7.270 | 7.560 | 340,597 | +0.20(+2.72%) |
Aug 06, 2018 | 7.260 | 7.480 | 7.180 | 7.360 | 494,725 | +0.11(+1.52%) |
Aug 03, 2018 | 7.430 | 7.510 | 7.185 | 7.250 | 740,100 | -0.23(-3.07%) |
Aug 02, 2018 | 7.750 | 7.770 | 7.290 | 7.480 | 903,084 | -0.20(-2.60%) |
Aug 01, 2018 | 8.040 | 8.710 | 7.635 | 7.680 | 1,444,379 | -2.31(-23.12%) |
Jul 31, 2018 | 9.680 | 10.13 | 9.680 | 9.990 | 157,410 | +0.25(+2.57%) |
Jul 30, 2018 | 9.870 | 9.880 | 9.640 | 9.740 | 126,506 | -0.10(-1.02%) |
Jul 27, 2018 | 9.980 | 10.01 | 9.720 | 9.840 | 130,500 | -0.14(-1.40%) |
Jul 26, 2018 | 9.750 | 10.04 | 9.620 | 9.980 | 123,296 | +0.25(+2.57%) |
Jul 25, 2018 | 9.870 | 10.05 | 9.700 | 9.730 | 170,285 | -0.16(-1.62%) |
Jul 24, 2018 | 10.17 | 10.17 | 9.840 | 9.890 | 122,034 | -0.24(-2.37%) |
Jul 23, 2018 | 10.02 | 10.33 | 9.930 | 10.13 | 131,527 | +0.15(+1.50%) |
Jul 20, 2018 | 10.15 | 10.15 | 9.920 | 9.980 | 239,272 | -0.15(-1.48%) |
Jul 19, 2018 | 10.07 | 10.48 | 9.980 | 10.13 | 163,709 | +0.06(+0.60%) |
Jul 18, 2018 | 10.35 | 10.35 | 10.04 | 10.07 | 128,747 | -0.29(-2.80%) |
Jul 17, 2018 | 10.42 | 10.50 | 10.30 | 10.36 | 92,865 | -0.11(-1.05%) |
Jul 16, 2018 | 10.77 | 10.77 | 10.43 | 10.47 | 79,966 | -0.29(-2.70%) |
Jul 13, 2018 | 10.97 | 10.97 | 10.64 | 10.76 | 84,181 | -0.21(-1.91%) |
Jul 12, 2018 | 11.00 | 11.07 | 10.67 | 10.97 | 161,785 | +0.02(+0.18%) |
Jul 11, 2018 | 11.18 | 11.22 | 10.93 | 10.95 | 231,815 | -0.24(-2.14%) |
Jul 10, 2018 | 11.25 | 11.32 | 11.12 | 11.19 | 100,866 | -0.02(-0.18%) |
Jul 09, 2018 | 11.28 | 11.29 | 11.01 | 11.21 | 166,304 | -0.03(-0.27%) |
Jul 06, 2018 | 11.17 | 11.37 | 11.15 | 11.24 | 100,713 | +0.10(+0.90%) |
Jul 05, 2018 | 10.98 | 11.16 | 10.93 | 11.14 | 95,070 | +0.19(+1.74%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.32(+3.01%) |