Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.460 | 8.560 | 7.760 | 7.870 | 307,600 | -0.46(-5.52%) |
Sep 27, 2018 | 8.100 | 8.410 | 8.039 | 8.330 | 169,245 | +0.42(+5.31%) |
Sep 26, 2018 | 7.940 | 8.120 | 7.470 | 7.910 | 193,167 | -0.04(-0.50%) |
Sep 25, 2018 | 8.310 | 8.390 | 7.930 | 7.950 | 88,586 | -0.36(-4.33%) |
Sep 24, 2018 | 8.480 | 8.480 | 8.290 | 8.310 | 65,198 | +0.01(+0.12%) |
Sep 21, 2018 | 8.350 | 8.350 | 8.170 | 8.300 | 116,000 | -0.05(-0.60%) |
Sep 20, 2018 | 8.050 | 8.460 | 8.000 | 8.350 | 108,689 | +0.33(+4.11%) |
Sep 19, 2018 | 8.090 | 8.150 | 8.000 | 8.020 | 51,300 | -0.03(-0.37%) |
Sep 18, 2018 | 8.120 | 8.150 | 8.030 | 8.050 | 73,406 | +0.05(+0.63%) |
Sep 17, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 74,038 | +0.00(+0.00%) |
Sep 14, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 55,800 | +0.00(+0.00%) |
Sep 13, 2018 | 8.170 | 8.250 | 7.995 | 8.000 | 55,909 | -0.10(-1.23%) |
Sep 12, 2018 | 8.000 | 8.290 | 8.000 | 8.100 | 75,656 | +0.08(+1.00%) |
Sep 11, 2018 | 8.000 | 8.389 | 8.000 | 8.020 | 29,855 | -0.05(-0.62%) |
Sep 10, 2018 | 8.100 | 8.170 | 8.000 | 8.070 | 43,092 | -0.05(-0.62%) |
Sep 07, 2018 | 8.000 | 8.320 | 8.000 | 8.120 | 26,500 | +0.12(+1.50%) |
Sep 06, 2018 | 8.170 | 8.365 | 8.000 | 8.000 | 38,725 | -0.18(-2.20%) |
Sep 05, 2018 | 8.340 | 8.340 | 8.000 | 8.180 | 30,850 | -0.12(-1.45%) |
Sep 04, 2018 | 8.270 | 8.527 | 8.150 | 8.300 | 63,012 | -0.04(-0.48%) |
Aug 31, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.20(-2.34%) | |
Aug 30, 2018 | 7.870 | 8.600 | 7.820 | 8.540 | 271,339 | +0.84(+10.91%) |
Aug 29, 2018 | 7.840 | 7.920 | 7.650 | 7.700 | 32,862 | -0.08(-1.03%) |
Aug 28, 2018 | 7.540 | 7.820 | 7.540 | 7.780 | 37,045 | +0.24(+3.18%) |
Aug 27, 2018 | 7.820 | 7.820 | 7.500 | 7.540 | 51,935 | -0.16(-2.08%) |
Aug 24, 2018 | 7.610 | 7.850 | 7.610 | 7.700 | 52,100 | +0.19(+2.53%) |
Aug 23, 2018 | 7.690 | 7.720 | 7.470 | 7.510 | 40,555 | -0.08(-1.05%) |
Aug 22, 2018 | 7.570 | 7.727 | 7.470 | 7.590 | 38,036 | +0.07(+0.93%) |
Aug 21, 2018 | 7.250 | 7.765 | 7.230 | 7.520 | 166,369 | +0.29(+4.01%) |
Aug 20, 2018 | 7.370 | 7.450 | 7.160 | 7.230 | 58,414 | -0.13(-1.77%) |
Aug 17, 2018 | 6.860 | 7.430 | 6.860 | 7.360 | 60,400 | +0.40(+5.75%) |
Aug 16, 2018 | 7.210 | 7.210 | 6.930 | 6.960 | 73,015 | -0.24(-3.33%) |
Aug 15, 2018 | 7.360 | 7.380 | 6.810 | 7.200 | 144,590 | -0.13(-1.77%) |
Aug 14, 2018 | 7.590 | 7.590 | 7.280 | 7.330 | 62,931 | -0.24(-3.17%) |
Aug 13, 2018 | 7.880 | 7.900 | 7.470 | 7.570 | 48,980 | -0.37(-4.66%) |
Aug 10, 2018 | 7.940 | 8.150 | 7.670 | 7.940 | 73,900 | -0.04(-0.50%) |
Aug 09, 2018 | 7.530 | 8.000 | 7.500 | 7.980 | 77,877 | +0.48(+6.40%) |
Aug 08, 2018 | 7.370 | 7.640 | 7.180 | 7.500 | 52,358 | +0.09(+1.28%) |
Aug 07, 2018 | 7.640 | 7.720 | 7.380 | 7.405 | 81,474 | -0.25(-3.20%) |
Aug 06, 2018 | 7.650 | 7.680 | 7.400 | 7.650 | 65,953 | -0.03(-0.39%) |
Aug 03, 2018 | 7.920 | 8.000 | 7.670 | 7.680 | 44,000 | -0.19(-2.41%) |
Aug 02, 2018 | 7.630 | 7.935 | 7.615 | 7.870 | 75,474 | +0.18(+2.34%) |
Aug 01, 2018 | 8.000 | 8.000 | 7.680 | 7.690 | 63,666 | -0.24(-3.03%) |
Jul 31, 2018 | 8.010 | 8.020 | 7.770 | 7.930 | 143,448 | -0.10(-1.25%) |
Jul 30, 2018 | 8.150 | 8.350 | 7.760 | 8.030 | 130,589 | -0.12(-1.47%) |
Jul 27, 2018 | 8.820 | 8.835 | 8.100 | 8.150 | 169,300 | -0.67(-7.60%) |
Jul 26, 2018 | 8.850 | 8.891 | 8.610 | 8.820 | 56,891 | +0.01(+0.11%) |
Jul 25, 2018 | 8.640 | 8.896 | 8.390 | 8.810 | 72,997 | +0.17(+1.97%) |
Jul 24, 2018 | 8.900 | 8.903 | 8.440 | 8.640 | 68,635 | -0.10(-1.20%) |
Jul 23, 2018 | 8.880 | 8.990 | 8.550 | 8.745 | 72,770 | -0.08(-0.85%) |
Jul 20, 2018 | 9.000 | 9.140 | 8.770 | 8.820 | 62,237 | -0.15(-1.67%) |
Jul 19, 2018 | 9.190 | 9.210 | 8.650 | 8.970 | 149,480 | -0.25(-2.71%) |
Jul 18, 2018 | 9.270 | 9.370 | 9.050 | 9.220 | 150,020 | -0.06(-0.65%) |
Jul 17, 2018 | 8.890 | 9.360 | 8.850 | 9.280 | 211,018 | +0.44(+4.98%) |
Jul 16, 2018 | 9.000 | 9.140 | 8.626 | 8.840 | 204,085 | +0.04(+0.45%) |
Jul 13, 2018 | 8.720 | 8.869 | 8.650 | 8.800 | 99,828 | +0.11(+1.27%) |
Jul 12, 2018 | 8.700 | 9.025 | 8.550 | 8.690 | 128,544 | +0.09(+1.05%) |
Jul 11, 2018 | 8.440 | 8.685 | 8.381 | 8.600 | 84,555 | +0.14(+1.65%) |
Jul 10, 2018 | 8.630 | 8.910 | 8.381 | 8.460 | 135,558 | -0.18(-2.08%) |
Jul 09, 2018 | 8.920 | 8.950 | 8.310 | 8.640 | 200,312 | -0.15(-1.71%) |
Jul 06, 2018 | 8.550 | 8.860 | 8.100 | 8.790 | 221,047 | +0.24(+2.81%) |
Jul 05, 2018 | 7.790 | 9.420 | 7.760 | 8.550 | 716,773 | +0.90(+11.76%) |
Jul 03, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.40(+5.52%) |