Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.23(+2.08%) | |
Aug 30, 2018 | 11.20 | 11.20 | 10.78 | 11.07 | 239,051 | -0.13(-1.16%) |
Aug 29, 2018 | 11.13 | 11.23 | 11.00 | 11.20 | 219,640 | +0.04(+0.36%) |
Aug 28, 2018 | 11.24 | 11.36 | 11.12 | 11.16 | 162,572 | +0.00(+0.00%) |
Aug 27, 2018 | 11.25 | 11.32 | 11.14 | 11.16 | 173,061 | -0.01(-0.09%) |
Aug 24, 2018 | 11.15 | 11.29 | 10.94 | 11.17 | 198,800 | +0.00(+0.00%) |
Aug 23, 2018 | 11.28 | 11.35 | 11.12 | 11.17 | 159,174 | -0.15(-1.33%) |
Aug 22, 2018 | 11.36 | 11.54 | 11.17 | 11.32 | 250,468 | -0.01(-0.09%) |
Aug 21, 2018 | 11.28 | 11.49 | 11.22 | 11.33 | 226,566 | +0.12(+1.07%) |
Aug 20, 2018 | 11.35 | 11.41 | 10.96 | 11.21 | 222,319 | -0.07(-0.62%) |
Aug 17, 2018 | 11.12 | 11.30 | 10.89 | 11.28 | 347,000 | +0.13(+1.17%) |
Aug 16, 2018 | 11.06 | 11.46 | 11.01 | 11.15 | 229,431 | +0.21(+1.92%) |
Aug 15, 2018 | 11.63 | 11.63 | 10.80 | 10.94 | 488,794 | -0.79(-6.73%) |
Aug 14, 2018 | 12.06 | 12.42 | 11.66 | 11.73 | 595,830 | -0.29(-2.41%) |
Aug 13, 2018 | 11.38 | 12.27 | 11.34 | 12.02 | 790,989 | +0.64(+5.62%) |
Aug 10, 2018 | 11.04 | 11.43 | 10.91 | 11.38 | 260,800 | +0.31(+2.80%) |
Aug 09, 2018 | 11.11 | 11.47 | 11.01 | 11.07 | 360,000 | +0.08(+0.73%) |
Aug 08, 2018 | 10.81 | 11.28 | 10.60 | 10.99 | 569,490 | +0.18(+1.67%) |
Aug 07, 2018 | 10.55 | 11.09 | 10.45 | 10.81 | 617,712 | +0.23(+2.17%) |
Aug 06, 2018 | 10.90 | 11.53 | 10.47 | 10.58 | 1,039,597 | -0.32(-2.94%) |
Aug 03, 2018 | 10.00 | 10.94 | 9.860 | 10.90 | 1,002,400 | +0.88(+8.78%) |
Aug 02, 2018 | 9.350 | 10.15 | 9.270 | 10.02 | 2,008,910 | +0.44(+4.59%) |
Aug 01, 2018 | 7.900 | 9.800 | 7.700 | 9.580 | 5,833,550 | +2.95(+44.49%) |
Jul 31, 2018 | 6.590 | 6.720 | 6.510 | 6.630 | 250,225 | +0.01(+0.15%) |
Jul 30, 2018 | 6.750 | 6.900 | 6.561 | 6.620 | 161,309 | -0.05(-0.75%) |
Jul 27, 2018 | 6.810 | 6.890 | 6.650 | 6.670 | 157,300 | -0.09(-1.33%) |
Jul 26, 2018 | 7.120 | 7.180 | 6.720 | 6.760 | 171,764 | -0.35(-4.92%) |
Jul 25, 2018 | 7.140 | 7.260 | 7.030 | 7.110 | 129,841 | -0.03(-0.42%) |
Jul 24, 2018 | 7.300 | 7.390 | 6.870 | 7.140 | 276,927 | -0.12(-1.65%) |
Jul 23, 2018 | 7.740 | 7.780 | 7.200 | 7.260 | 264,181 | -0.46(-5.96%) |
Jul 20, 2018 | 7.880 | 7.930 | 7.650 | 7.720 | 319,962 | -0.19(-2.40%) |
Jul 19, 2018 | 7.980 | 8.120 | 7.850 | 7.910 | 170,114 | -0.14(-1.74%) |
Jul 18, 2018 | 8.200 | 8.230 | 8.010 | 8.050 | 70,831 | -0.17(-2.07%) |
Jul 17, 2018 | 8.100 | 8.240 | 8.050 | 8.220 | 149,746 | +0.12(+1.48%) |
Jul 16, 2018 | 8.170 | 8.290 | 7.950 | 8.100 | 170,722 | -0.07(-0.86%) |
Jul 13, 2018 | 8.390 | 8.462 | 8.140 | 8.170 | 99,619 | -0.22(-2.62%) |
Jul 12, 2018 | 8.500 | 8.550 | 8.321 | 8.390 | 92,238 | -0.07(-0.83%) |
Jul 11, 2018 | 8.560 | 8.650 | 8.380 | 8.460 | 117,874 | -0.13(-1.51%) |
Jul 10, 2018 | 8.710 | 8.710 | 8.530 | 8.590 | 95,498 | -0.02(-0.23%) |
Jul 09, 2018 | 8.540 | 8.700 | 8.440 | 8.610 | 129,103 | +0.13(+1.53%) |
Jul 06, 2018 | 8.570 | 8.750 | 8.450 | 8.480 | 95,924 | -0.12(-1.40%) |
Jul 05, 2018 | 8.230 | 8.630 | 8.131 | 8.600 | 190,931 | +0.42(+5.13%) |
Jul 03, 2018 | 8.180 | 8.180 | 8.180 | 0 | -0.12(-1.45%) | |
Jul 02, 2018 | 8.370 | 8.470 | 8.090 | 8.300 | 168,783 | -0.11(-1.31%) |
Jun 29, 2018 | 8.570 | 8.670 | 8.360 | 8.410 | 119,405 | -0.13(-1.52%) |
Jun 28, 2018 | 8.330 | 8.760 | 8.250 | 8.540 | 179,697 | +0.21(+2.52%) |
Jun 27, 2018 | 8.710 | 8.750 | 8.320 | 8.330 | 114,363 | -0.43(-4.91%) |
Jun 26, 2018 | 8.530 | 8.800 | 8.463 | 8.760 | 157,913 | +0.22(+2.58%) |
Jun 25, 2018 | 8.700 | 8.700 | 8.430 | 8.540 | 164,410 | -0.16(-1.84%) |
Jun 22, 2018 | 8.550 | 8.760 | 8.400 | 8.700 | 317,015 | -0.01(-0.11%) |
Jun 21, 2018 | 8.660 | 8.930 | 8.610 | 8.710 | 210,175 | +0.06(+0.69%) |
Jun 20, 2018 | 8.680 | 8.830 | 8.580 | 8.650 | 144,589 | -0.01(-0.12%) |
Jun 19, 2018 | 8.380 | 8.740 | 8.135 | 8.660 | 259,814 | +0.23(+2.73%) |
Jun 18, 2018 | 8.660 | 8.750 | 8.370 | 8.430 | 197,845 | -0.31(-3.55%) |
Jun 15, 2018 | 8.850 | 8.150 | 8.740 | 482,679 | +0.59(+7.24%) | |
Jun 14, 2018 | 8.000 | 8.210 | 7.850 | 8.150 | 242,211 | +0.16(+2.00%) |
Jun 13, 2018 | 8.140 | 8.200 | 7.900 | 7.990 | 213,701 | -0.15(-1.84%) |
Jun 12, 2018 | 8.450 | 8.540 | 8.050 | 8.140 | 206,017 | -0.27(-3.21%) |
Jun 11, 2018 | 8.240 | 8.470 | 8.170 | 8.410 | 321,239 | +0.19(+2.31%) |
Jun 08, 2018 | 8.350 | 8.420 | 8.090 | 8.220 | 178,785 | -0.13(-1.56%) |
Jun 07, 2018 | 8.310 | 8.560 | 8.230 | 8.350 | 229,982 | +0.04(+0.48%) |
Jun 06, 2018 | 8.385 | 8.310 | 214,786 | +0.32(+4.01%) | ||
Jun 05, 2018 | 7.870 | 8.040 | 7.850 | 7.990 | 196,810 | +0.14(+1.78%) |
Jun 04, 2018 | 7.700 | 8.032 | 7.690 | 7.850 | 278,070 | +0.17(+2.21%) |