Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.00 | 10.00 | 9.800 | 9.850 | 58,000 | -0.05(-0.51%) |
Sep 27, 2018 | 9.950 | 9.950 | 9.800 | 9.900 | 13,870 | +0.02(+0.20%) |
Sep 26, 2018 | 9.930 | 9.930 | 9.880 | 9.880 | 9,883 | -0.05(-0.50%) |
Sep 25, 2018 | 9.890 | 9.979 | 9.830 | 9.930 | 22,477 | +0.00(+0.00%) |
Sep 24, 2018 | 9.930 | 9.984 | 9.830 | 9.930 | 39,005 | -0.20(-1.96%) |
Sep 21, 2018 | 9.930 | 10.13 | 9.830 | 10.13 | 132,028 | +0.15(+1.49%) |
Sep 20, 2018 | 9.930 | 10.08 | 9.880 | 9.979 | 27,459 | +0.00(+0.00%) |
Sep 19, 2018 | 9.930 | 10.03 | 9.855 | 9.979 | 31,899 | +0.05(+0.50%) |
Sep 18, 2018 | 10.03 | 10.22 | 9.880 | 9.930 | 37,441 | -0.15(-1.48%) |
Sep 17, 2018 | 9.930 | 10.08 | 9.930 | 10.08 | 45,179 | +0.00(+0.00%) |
Sep 14, 2018 | 10.03 | 10.13 | 10.03 | 10.08 | 13,394 | +0.00(+0.00%) |
Sep 13, 2018 | 9.930 | 10.18 | 9.830 | 10.08 | 33,677 | +0.15(+1.50%) |
Sep 12, 2018 | 9.532 | 10.18 | 9.532 | 9.930 | 58,374 | +0.20(+2.04%) |
Sep 11, 2018 | 9.582 | 9.930 | 9.036 | 9.731 | 75,873 | +0.05(+0.51%) |
Sep 10, 2018 | 9.681 | 9.830 | 9.582 | 9.681 | 34,834 | -0.15(-1.52%) |
Sep 07, 2018 | 9.880 | 9.979 | 9.671 | 9.830 | 32,931 | -0.05(-0.50%) |
Sep 06, 2018 | 9.781 | 9.979 | 9.781 | 9.880 | 28,612 | +0.05(+0.51%) |
Sep 05, 2018 | 10.08 | 10.23 | 9.781 | 9.830 | 29,103 | -0.40(-3.88%) |
Sep 04, 2018 | 9.731 | 10.23 | 9.731 | 10.23 | 42,629 | +0.40(+4.04%) |
Aug 31, 2018 | 9.830 | 9.830 | 9.830 | 0 | -0.10(-1.00%) | |
Aug 30, 2018 | 10.28 | 10.28 | 9.880 | 9.930 | 49,359 | -0.30(-2.91%) |
Aug 29, 2018 | 10.43 | 10.48 | 10.23 | 10.23 | 9,431 | -0.20(-1.90%) |
Aug 28, 2018 | 10.43 | 10.48 | 10.38 | 10.43 | 11,902 | +0.00(+0.00%) |
Aug 27, 2018 | 10.48 | 10.48 | 10.38 | 10.43 | 30,555 | -0.02(-0.24%) |
Aug 24, 2018 | 10.38 | 10.53 | 10.23 | 10.45 | 20,544 | +0.02(+0.24%) |
Aug 23, 2018 | 10.33 | 10.53 | 10.30 | 10.43 | 55,000 | +0.00(+0.00%) |
Aug 22, 2018 | 10.53 | 10.53 | 10.33 | 10.43 | 12,549 | +0.00(+0.00%) |
Aug 21, 2018 | 10.33 | 10.53 | 10.13 | 10.43 | 44,056 | +0.15(+1.45%) |
Aug 20, 2018 | 9.979 | 10.33 | 9.930 | 10.28 | 63,029 | +0.30(+2.99%) |
Aug 17, 2018 | 9.979 | 10.08 | 9.979 | 9.979 | 22,055 | -0.05(-0.49%) |
Aug 16, 2018 | 10.13 | 10.17 | 10.03 | 10.03 | 50,577 | -0.15(-1.46%) |
Aug 15, 2018 | 10.18 | 10.28 | 10.03 | 10.18 | 15,597 | -0.05(-0.48%) |
Aug 14, 2018 | 10.28 | 10.28 | 10.18 | 10.23 | 20,532 | -0.10(-0.96%) |
Aug 13, 2018 | 10.38 | 10.43 | 10.28 | 10.33 | 60,095 | -0.05(-0.48%) |
Aug 10, 2018 | 10.35 | 10.43 | 10.33 | 10.38 | 25,579 | -0.05(-0.48%) |
Aug 09, 2018 | 10.43 | 10.48 | 10.35 | 10.43 | 41,878 | -0.10(-0.94%) |
Aug 08, 2018 | 10.48 | 10.53 | 10.33 | 10.53 | 31,234 | +0.00(+0.00%) |
Aug 07, 2018 | 10.48 | 10.53 | 10.38 | 10.53 | 33,887 | +0.10(+0.95%) |
Aug 06, 2018 | 10.38 | 10.53 | 10.33 | 10.43 | 24,768 | -0.05(-0.47%) |
Aug 03, 2018 | 10.53 | 10.58 | 10.38 | 10.48 | 30,011 | +0.00(+0.00%) |
Aug 02, 2018 | 10.43 | 10.53 | 10.43 | 10.48 | 7,900 | +0.00(+0.00%) |
Aug 01, 2018 | 10.48 | 10.59 | 10.43 | 10.48 | 17,583 | -0.15(-1.40%) |
Jul 31, 2018 | 10.43 | 10.72 | 10.43 | 10.62 | 24,122 | +0.15(+1.42%) |
Jul 30, 2018 | 10.33 | 10.50 | 10.08 | 10.48 | 19,925 | +0.00(+0.00%) |
Jul 27, 2018 | 10.48 | 10.62 | 10.33 | 10.48 | 30,111 | +0.00(+0.00%) |
Jul 26, 2018 | 10.23 | 10.53 | 10.23 | 10.48 | 49,958 | +0.25(+2.43%) |
Jul 25, 2018 | 10.28 | 10.33 | 10.03 | 10.23 | 26,112 | -0.15(-1.44%) |
Jul 24, 2018 | 10.13 | 10.38 | 10.13 | 10.38 | 28,360 | +0.30(+2.96%) |
Jul 23, 2018 | 9.979 | 10.23 | 9.954 | 10.08 | 41,196 | +0.00(+0.00%) |
Jul 20, 2018 | 9.880 | 10.23 | 9.830 | 10.08 | 45,034 | +0.20(+2.01%) |
Jul 19, 2018 | 10.23 | 10.23 | 9.657 | 9.880 | 168,241 | -0.40(-3.86%) |
Jul 18, 2018 | 10.38 | 10.43 | 10.28 | 10.28 | 28,607 | -0.20(-1.90%) |
Jul 17, 2018 | 10.53 | 10.53 | 10.43 | 10.48 | 21,460 | -0.07(-0.71%) |
Jul 16, 2018 | 10.53 | 10.58 | 10.53 | 10.55 | 13,643 | -0.02(-0.23%) |
Jul 13, 2018 | 10.58 | 10.62 | 10.52 | 10.58 | 29,676 | -0.02(-0.23%) |
Jul 12, 2018 | 10.62 | 10.67 | 10.58 | 10.60 | 18,830 | -0.02(-0.23%) |
Jul 11, 2018 | 10.62 | 10.67 | 10.62 | 10.62 | 18,961 | -0.10(-0.93%) |
Jul 10, 2018 | 10.72 | 10.77 | 10.67 | 10.72 | 7,921 | -0.05(-0.46%) |
Jul 09, 2018 | 10.77 | 10.82 | 10.72 | 10.77 | 9,453 | +0.00(+0.00%) |
Jul 06, 2018 | 10.87 | 10.87 | 10.72 | 10.77 | 15,289 | +0.05(+0.46%) |
Jul 05, 2018 | 10.72 | 10.82 | 10.72 | 10.72 | 16,054 | +0.00(+0.00%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.15(-1.37%) |