Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.100 | 9.350 | 9.100 | 9.100 | 11,778 | -0.02(-0.22%) |
Jul 30, 2018 | 9.350 | 9.350 | 9.080 | 9.120 | 22,276 | -0.23(-2.46%) |
Jul 27, 2018 | 9.470 | 9.470 | 9.120 | 9.350 | 30,100 | -0.11(-1.16%) |
Jul 26, 2018 | 9.310 | 9.900 | 9.310 | 9.460 | 12,181 | -0.07(-0.73%) |
Jul 25, 2018 | 9.390 | 9.540 | 9.250 | 9.530 | 37,927 | +0.19(+2.03%) |
Jul 24, 2018 | 10.02 | 10.30 | 9.250 | 9.340 | 38,805 | -0.68(-6.79%) |
Jul 23, 2018 | 10.20 | 10.25 | 9.880 | 10.02 | 26,004 | -0.15(-1.47%) |
Jul 20, 2018 | 9.550 | 10.20 | 9.480 | 10.17 | 29,586 | +0.59(+6.16%) |
Jul 19, 2018 | 9.480 | 9.990 | 9.480 | 9.580 | 27,651 | -0.01(-0.10%) |
Jul 18, 2018 | 9.370 | 9.650 | 9.060 | 9.590 | 29,380 | +0.26(+2.79%) |
Jul 17, 2018 | 9.150 | 9.600 | 9.140 | 9.330 | 30,831 | +0.21(+2.34%) |
Jul 16, 2018 | 9.330 | 9.490 | 9.030 | 9.117 | 17,333 | -0.36(-3.83%) |
Jul 13, 2018 | 9.680 | 9.880 | 9.300 | 9.480 | 36,782 | -0.18(-1.86%) |
Jul 12, 2018 | 9.332 | 9.850 | 9.180 | 9.660 | 44,608 | +0.26(+2.77%) |
Jul 11, 2018 | 9.200 | 9.650 | 9.020 | 9.400 | 55,875 | +0.16(+1.73%) |
Jul 10, 2018 | 9.360 | 9.600 | 9.130 | 9.240 | 55,457 | -0.12(-1.28%) |
Jul 09, 2018 | 8.920 | 9.605 | 8.920 | 9.360 | 77,629 | +0.44(+4.93%) |
Jul 06, 2018 | 9.070 | 9.220 | 8.710 | 8.920 | 49,277 | -0.07(-0.78%) |
Jul 05, 2018 | 9.170 | 9.405 | 8.910 | 8.990 | 56,414 | -0.15(-1.64%) |
Jul 03, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.01(+0.11%) | |
Jul 02, 2018 | 9.220 | 9.269 | 8.975 | 9.130 | 34,934 | -0.06(-0.65%) |
Jun 29, 2018 | 9.255 | 8.920 | 9.190 | 21,294 | +0.18(+2.00%) | |
Jun 28, 2018 | 8.970 | 9.200 | 8.650 | 9.010 | 45,616 | -0.05(-0.55%) |
Jun 27, 2018 | 9.440 | 9.550 | 8.850 | 9.060 | 29,823 | -0.37(-3.92%) |
Jun 26, 2018 | 9.270 | 9.880 | 8.900 | 9.430 | 50,987 | +0.23(+2.50%) |
Jun 25, 2018 | 9.170 | 9.500 | 8.550 | 9.200 | 58,867 | +0.32(+3.60%) |
Jun 22, 2018 | 8.740 | 9.050 | 8.470 | 8.880 | 871,597 | +0.14(+1.60%) |
Jun 21, 2018 | 8.370 | 8.900 | 8.340 | 8.740 | 63,697 | +0.41(+4.92%) |
Jun 20, 2018 | 8.770 | 9.100 | 8.290 | 8.330 | 76,630 | -0.42(-4.80%) |
Jun 19, 2018 | 9.380 | 9.380 | 8.741 | 8.750 | 31,993 | -0.45(-4.89%) |
Jun 18, 2018 | 8.980 | 9.250 | 8.710 | 9.200 | 76,222 | +0.15(+1.66%) |
Jun 15, 2018 | 9.430 | 8.980 | 9.050 | 119,571 | -0.24(-2.58%) | |
Jun 14, 2018 | 9.300 | 9.550 | 9.240 | 9.290 | 109,076 | -0.03(-0.32%) |
Jun 13, 2018 | 9.590 | 9.700 | 9.310 | 9.320 | 91,546 | -0.31(-3.22%) |
Jun 12, 2018 | 9.800 | 9.800 | 9.281 | 9.630 | 134,530 | -0.17(-1.73%) |
Jun 11, 2018 | 9.850 | 10.09 | 9.800 | 9.800 | 50,616 | -0.20(-2.00%) |
Jun 08, 2018 | 10.04 | 10.20 | 9.920 | 10.00 | 41,412 | +0.00(+0.00%) |
Jun 07, 2018 | 9.900 | 10.13 | 9.880 | 10.00 | 36,622 | +0.07(+0.70%) |
Jun 06, 2018 | 9.900 | 9.930 | 88,464 | -0.18(-1.78%) | ||
Jun 05, 2018 | 10.00 | 10.25 | 10.00 | 10.11 | 28,860 | +0.15(+1.51%) |
Jun 04, 2018 | 10.31 | 10.31 | 9.620 | 9.960 | 42,509 | +0.04(+0.40%) |
Jun 01, 2018 | 9.190 | 9.990 | 9.150 | 9.920 | 65,267 | +0.77(+8.42%) |
May 31, 2018 | 8.960 | 9.310 | 8.960 | 9.150 | 103,254 | +0.23(+2.58%) |
May 30, 2018 | 8.700 | 9.040 | 8.590 | 8.920 | 38,674 | +0.27(+3.12%) |
May 29, 2018 | 8.280 | 8.780 | 8.280 | 8.650 | 37,676 | +0.16(+1.88%) |
May 25, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.08(+0.95%) | |
May 24, 2018 | 8.326 | 8.540 | 8.201 | 8.410 | 45,017 | +0.04(+0.48%) |
May 23, 2018 | 8.000 | 8.490 | 7.850 | 8.370 | 71,900 | +0.32(+3.98%) |
May 22, 2018 | 8.420 | 8.630 | 8.050 | 8.050 | 39,067 | -0.34(-4.05%) |
May 21, 2018 | 8.300 | 8.650 | 8.220 | 8.390 | 102,283 | +0.12(+1.45%) |
May 18, 2018 | 8.370 | 8.500 | 8.150 | 8.270 | 44,942 | -0.01(-0.12%) |
May 17, 2018 | 8.590 | 8.860 | 8.170 | 8.280 | 76,246 | -0.28(-3.27%) |
May 16, 2018 | 8.330 | 8.850 | 8.330 | 8.560 | 72,515 | +0.20(+2.39%) |
May 15, 2018 | 8.300 | 9.010 | 8.210 | 8.360 | 106,662 | +0.05(+0.60%) |
May 14, 2018 | 7.970 | 8.490 | 7.560 | 8.310 | 120,092 | +0.31(+3.88%) |
May 11, 2018 | 7.530 | 8.090 | 7.520 | 8.000 | 70,897 | +0.41(+5.40%) |
May 10, 2018 | 8.170 | 8.170 | 7.150 | 7.590 | 138,769 | -0.54(-6.64%) |
May 09, 2018 | 8.260 | 8.380 | 7.740 | 8.130 | 145,086 | -0.11(-1.33%) |
May 08, 2018 | 8.230 | 8.500 | 8.010 | 8.240 | 71,250 | +0.01(+0.12%) |
May 07, 2018 | 7.910 | 8.330 | 7.850 | 8.230 | 49,178 | +0.34(+4.31%) |
May 04, 2018 | 7.950 | 7.955 | 7.760 | 7.890 | 32,722 | +0.09(+1.15%) |
May 03, 2018 | 7.820 | 7.900 | 7.750 | 7.800 | 25,582 | -0.14(-1.76%) |
May 02, 2018 | 7.750 | 8.000 | 7.750 | 7.940 | 47,732 | +0.19(+2.45%) |