Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.030 | 8.130 | 7.820 | 8.020 | 246,700 | -0.04(-0.50%) |
Sep 27, 2018 | 8.100 | 8.200 | 8.020 | 8.060 | 133,354 | -0.01(-0.12%) |
Sep 26, 2018 | 8.250 | 8.280 | 8.060 | 8.070 | 203,477 | -0.16(-1.94%) |
Sep 25, 2018 | 8.280 | 8.400 | 8.220 | 8.230 | 194,297 | -0.02(-0.24%) |
Sep 24, 2018 | 8.450 | 8.470 | 8.220 | 8.250 | 166,397 | -0.25(-2.94%) |
Sep 21, 2018 | 8.650 | 8.810 | 8.350 | 8.500 | 615,700 | -0.17(-1.96%) |
Sep 20, 2018 | 8.900 | 8.970 | 8.650 | 8.670 | 257,875 | -0.18(-2.03%) |
Sep 19, 2018 | 8.810 | 8.980 | 8.750 | 8.850 | 144,678 | +0.05(+0.57%) |
Sep 18, 2018 | 8.820 | 8.830 | 8.620 | 8.800 | 141,591 | +0.02(+0.23%) |
Sep 17, 2018 | 8.850 | 8.930 | 8.690 | 8.780 | 128,794 | -0.11(-1.24%) |
Sep 14, 2018 | 8.820 | 8.940 | 8.810 | 8.890 | 133,400 | +0.07(+0.79%) |
Sep 13, 2018 | 8.870 | 8.880 | 8.700 | 8.820 | 138,457 | -0.03(-0.34%) |
Sep 12, 2018 | 8.900 | 8.970 | 8.810 | 8.850 | 146,051 | -0.03(-0.34%) |
Sep 11, 2018 | 8.970 | 8.970 | 8.830 | 8.880 | 316,483 | -0.09(-1.00%) |
Sep 10, 2018 | 8.650 | 9.040 | 8.640 | 8.970 | 388,608 | +0.32(+3.70%) |
Sep 07, 2018 | 8.540 | 8.680 | 8.500 | 8.650 | 321,100 | +0.11(+1.29%) |
Sep 06, 2018 | 8.700 | 8.758 | 8.500 | 8.540 | 172,939 | -0.20(-2.29%) |
Sep 05, 2018 | 8.580 | 8.750 | 8.510 | 8.740 | 174,901 | +0.15(+1.75%) |
Sep 04, 2018 | 8.940 | 9.000 | 8.500 | 8.590 | 321,283 | -0.40(-4.45%) |
Aug 31, 2018 | 8.990 | 8.990 | 8.990 | 0 | -0.03(-0.33%) | |
Aug 30, 2018 | 8.930 | 9.060 | 8.810 | 9.020 | 319,270 | +0.13(+1.46%) |
Aug 29, 2018 | 8.940 | 9.000 | 8.860 | 8.890 | 333,420 | -0.01(-0.11%) |
Aug 28, 2018 | 9.150 | 9.150 | 8.880 | 8.900 | 229,788 | -0.25(-2.73%) |
Aug 27, 2018 | 8.990 | 9.160 | 8.930 | 9.150 | 201,852 | +0.24(+2.69%) |
Aug 24, 2018 | 9.000 | 9.100 | 8.860 | 8.910 | 140,600 | -0.08(-0.89%) |
Aug 23, 2018 | 9.440 | 9.520 | 8.900 | 8.990 | 250,335 | -0.45(-4.77%) |
Aug 22, 2018 | 9.260 | 9.776 | 9.260 | 9.440 | 489,701 | +0.18(+1.94%) |
Aug 21, 2018 | 9.000 | 9.270 | 9.000 | 9.260 | 278,259 | +0.26(+2.89%) |
Aug 20, 2018 | 8.810 | 9.010 | 8.780 | 9.000 | 343,842 | +0.22(+2.51%) |
Aug 17, 2018 | 8.680 | 8.800 | 8.660 | 8.780 | 160,600 | +0.09(+1.04%) |
Aug 16, 2018 | 8.740 | 8.770 | 8.670 | 8.690 | 122,965 | +0.00(+0.00%) |
Aug 15, 2018 | 8.750 | 8.900 | 8.579 | 8.690 | 144,174 | -0.10(-1.14%) |
Aug 14, 2018 | 8.850 | 9.000 | 8.760 | 8.790 | 155,903 | -0.07(-0.79%) |
Aug 13, 2018 | 9.060 | 9.060 | 8.830 | 8.860 | 286,608 | -0.15(-1.66%) |
Aug 10, 2018 | 8.980 | 9.055 | 8.860 | 9.010 | 488,500 | +0.02(+0.22%) |
Aug 09, 2018 | 9.800 | 9.820 | 8.840 | 8.990 | 1,091,305 | +0.46(+5.39%) |
Aug 08, 2018 | 8.440 | 8.560 | 8.330 | 8.530 | 269,190 | +0.12(+1.43%) |
Aug 07, 2018 | 8.510 | 8.560 | 8.380 | 8.410 | 159,322 | -0.07(-0.83%) |
Aug 06, 2018 | 8.450 | 8.510 | 8.350 | 8.480 | 211,186 | +0.04(+0.47%) |
Aug 03, 2018 | 8.580 | 8.620 | 8.320 | 8.440 | 273,900 | -0.16(-1.86%) |
Aug 02, 2018 | 8.510 | 8.620 | 8.440 | 8.600 | 210,205 | +0.09(+1.06%) |
Aug 01, 2018 | 8.660 | 8.740 | 8.470 | 8.510 | 254,365 | -0.18(-2.07%) |
Jul 31, 2018 | 8.520 | 8.920 | 8.460 | 8.690 | 360,292 | +0.20(+2.36%) |
Jul 30, 2018 | 8.300 | 8.640 | 8.220 | 8.490 | 488,361 | +0.17(+2.04%) |
Jul 27, 2018 | 8.330 | 8.530 | 8.260 | 8.320 | 355,500 | +0.03(+0.36%) |
Jul 26, 2018 | 8.700 | 8.780 | 8.260 | 8.290 | 576,327 | -0.37(-4.27%) |
Jul 25, 2018 | 9.330 | 9.380 | 8.040 | 8.660 | 888,716 | -0.67(-7.18%) |
Jul 24, 2018 | 9.620 | 9.620 | 9.320 | 9.330 | 197,622 | -0.20(-2.10%) |
Jul 23, 2018 | 9.500 | 9.590 | 9.440 | 9.530 | 128,345 | +0.00(+0.00%) |
Jul 20, 2018 | 9.520 | 9.570 | 9.450 | 9.530 | 109,621 | -0.03(-0.31%) |
Jul 19, 2018 | 9.480 | 9.650 | 9.400 | 9.560 | 171,261 | +0.07(+0.74%) |
Jul 18, 2018 | 9.400 | 9.530 | 9.340 | 9.490 | 133,415 | +0.10(+1.06%) |
Jul 17, 2018 | 9.410 | 9.510 | 9.270 | 9.390 | 169,168 | -0.05(-0.53%) |
Jul 16, 2018 | 9.530 | 9.570 | 9.180 | 9.440 | 388,083 | -0.04(-0.42%) |
Jul 13, 2018 | 9.410 | 9.600 | 9.410 | 9.480 | 125,587 | +0.06(+0.64%) |
Jul 12, 2018 | 9.620 | 9.620 | 9.350 | 9.420 | 315,959 | -0.16(-1.67%) |
Jul 11, 2018 | 9.870 | 9.890 | 9.530 | 9.580 | 289,171 | -0.33(-3.33%) |
Jul 10, 2018 | 10.00 | 10.06 | 9.720 | 9.910 | 278,783 | -0.09(-0.90%) |
Jul 09, 2018 | 9.910 | 10.03 | 9.870 | 10.00 | 154,240 | +0.11(+1.11%) |
Jul 06, 2018 | 9.980 | 10.01 | 9.810 | 9.890 | 172,378 | -0.05(-0.50%) |
Jul 05, 2018 | 9.990 | 9.990 | 9.870 | 9.940 | 191,518 | -0.03(-0.30%) |
Jul 03, 2018 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) |