Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.860 | 9.260 | 8.850 | 9.170 | 1,661,800 | +0.29(+3.27%) |
Sep 27, 2018 | 9.540 | 9.540 | 8.840 | 8.880 | 890,541 | -0.57(-6.03%) |
Sep 26, 2018 | 9.610 | 9.670 | 9.360 | 9.450 | 957,088 | -0.13(-1.36%) |
Sep 25, 2018 | 9.460 | 9.820 | 9.450 | 9.580 | 1,262,233 | +0.18(+1.91%) |
Sep 24, 2018 | 9.300 | 9.470 | 9.169 | 9.400 | 593,673 | +0.07(+0.75%) |
Sep 21, 2018 | 9.380 | 9.500 | 9.280 | 9.330 | 1,503,400 | -0.05(-0.53%) |
Sep 20, 2018 | 9.370 | 9.500 | 9.260 | 9.380 | 732,654 | +0.01(+0.11%) |
Sep 19, 2018 | 9.630 | 9.760 | 9.355 | 9.370 | 671,480 | -0.27(-2.80%) |
Sep 18, 2018 | 9.500 | 9.660 | 9.445 | 9.640 | 1,367,192 | +0.14(+1.47%) |
Sep 17, 2018 | 9.450 | 9.635 | 9.350 | 9.500 | 995,073 | +0.02(+0.21%) |
Sep 14, 2018 | 9.340 | 9.810 | 9.305 | 9.480 | 1,463,800 | +0.18(+1.94%) |
Sep 13, 2018 | 8.720 | 9.380 | 8.600 | 9.300 | 2,756,496 | +1.05(+12.73%) |
Sep 12, 2018 | 8.170 | 8.300 | 8.100 | 8.250 | 552,125 | +0.06(+0.73%) |
Sep 11, 2018 | 7.870 | 8.240 | 7.870 | 8.190 | 749,329 | +0.28(+3.54%) |
Sep 10, 2018 | 7.880 | 8.020 | 7.860 | 7.910 | 279,660 | +0.03(+0.38%) |
Sep 07, 2018 | 7.920 | 7.970 | 7.790 | 7.880 | 480,500 | -0.08(-1.01%) |
Sep 06, 2018 | 8.170 | 8.220 | 7.900 | 7.960 | 426,557 | -0.21(-2.57%) |
Sep 05, 2018 | 8.500 | 8.500 | 8.140 | 8.170 | 384,556 | -0.34(-4.00%) |
Sep 04, 2018 | 8.670 | 8.670 | 8.365 | 8.510 | 474,328 | -0.16(-1.85%) |
Aug 31, 2018 | 8.670 | 8.670 | 8.670 | 0 | +0.11(+1.29%) | |
Aug 30, 2018 | 8.670 | 8.720 | 8.480 | 8.560 | 316,376 | -0.13(-1.50%) |
Aug 29, 2018 | 8.650 | 8.770 | 8.620 | 8.690 | 394,532 | +0.02(+0.23%) |
Aug 28, 2018 | 8.650 | 8.730 | 8.590 | 8.670 | 323,783 | +0.05(+0.58%) |
Aug 27, 2018 | 8.770 | 8.840 | 8.610 | 8.620 | 307,714 | -0.09(-1.03%) |
Aug 24, 2018 | 8.620 | 8.770 | 8.620 | 8.710 | 268,700 | +0.10(+1.16%) |
Aug 23, 2018 | 8.500 | 8.700 | 8.500 | 8.610 | 433,475 | +0.08(+0.94%) |
Aug 22, 2018 | 8.390 | 8.620 | 8.390 | 8.530 | 586,907 | +0.11(+1.31%) |
Aug 21, 2018 | 8.340 | 8.450 | 8.220 | 8.420 | 682,632 | +0.09(+1.08%) |
Aug 20, 2018 | 8.090 | 8.350 | 8.080 | 8.330 | 749,617 | +0.26(+3.22%) |
Aug 17, 2018 | 7.990 | 8.140 | 7.940 | 8.070 | 481,500 | +0.04(+0.50%) |
Aug 16, 2018 | 8.030 | 8.080 | 7.990 | 8.030 | 264,461 | +0.04(+0.50%) |
Aug 15, 2018 | 8.000 | 8.200 | 7.870 | 7.990 | 397,157 | -0.02(-0.25%) |
Aug 14, 2018 | 7.810 | 8.060 | 7.740 | 8.010 | 402,922 | +0.19(+2.43%) |
Aug 13, 2018 | 7.970 | 7.989 | 7.705 | 7.820 | 525,757 | -0.13(-1.64%) |
Aug 10, 2018 | 7.910 | 8.090 | 7.870 | 7.950 | 916,900 | +0.00(+0.00%) |
Aug 09, 2018 | 8.080 | 8.340 | 7.920 | 7.950 | 710,113 | -0.15(-1.85%) |
Aug 08, 2018 | 8.150 | 8.740 | 8.000 | 8.100 | 1,396,480 | +0.31(+3.98%) |
Aug 07, 2018 | 7.880 | 7.920 | 7.780 | 7.790 | 408,856 | -0.09(-1.14%) |
Aug 06, 2018 | 7.660 | 7.940 | 7.600 | 7.880 | 313,988 | +0.25(+3.28%) |
Aug 03, 2018 | 7.680 | 7.740 | 7.530 | 7.630 | 483,700 | -0.05(-0.65%) |
Aug 02, 2018 | 7.500 | 7.710 | 7.460 | 7.680 | 401,228 | +0.15(+1.99%) |
Aug 01, 2018 | 7.330 | 7.555 | 7.320 | 7.530 | 388,095 | +0.18(+2.45%) |
Jul 31, 2018 | 7.200 | 7.440 | 7.200 | 7.350 | 295,528 | +0.14(+1.94%) |
Jul 30, 2018 | 7.270 | 7.330 | 7.150 | 7.210 | 853,384 | -0.06(-0.83%) |
Jul 27, 2018 | 7.550 | 7.570 | 7.270 | 7.270 | 529,300 | -0.29(-3.84%) |
Jul 26, 2018 | 7.680 | 7.710 | 7.540 | 7.560 | 246,881 | -0.10(-1.31%) |
Jul 25, 2018 | 7.560 | 7.730 | 7.540 | 7.660 | 764,384 | +0.08(+1.06%) |
Jul 24, 2018 | 7.910 | 7.910 | 7.530 | 7.580 | 699,654 | +0.02(+0.26%) |
Jul 23, 2018 | 7.630 | 7.630 | 7.520 | 7.560 | 226,213 | -0.08(-1.05%) |
Jul 20, 2018 | 7.720 | 7.750 | 7.615 | 7.640 | 255,433 | -0.07(-0.91%) |
Jul 19, 2018 | 7.790 | 7.840 | 7.700 | 7.710 | 220,729 | -0.08(-1.03%) |
Jul 18, 2018 | 7.950 | 7.950 | 7.740 | 7.790 | 317,643 | -0.14(-1.77%) |
Jul 17, 2018 | 7.840 | 7.965 | 7.785 | 7.930 | 294,657 | +0.08(+1.02%) |
Jul 16, 2018 | 7.770 | 7.875 | 7.740 | 7.850 | 263,030 | +0.10(+1.29%) |
Jul 13, 2018 | 7.860 | 7.860 | 7.650 | 7.750 | 279,069 | -0.12(-1.52%) |
Jul 12, 2018 | 7.850 | 7.930 | 7.790 | 7.870 | 293,847 | +0.05(+0.64%) |
Jul 11, 2018 | 7.660 | 7.870 | 7.650 | 7.820 | 330,765 | +0.15(+1.96%) |
Jul 10, 2018 | 7.560 | 7.780 | 7.560 | 7.670 | 405,865 | +0.12(+1.59%) |
Jul 09, 2018 | 7.490 | 7.585 | 7.390 | 7.550 | 350,143 | +0.13(+1.75%) |
Jul 06, 2018 | 7.440 | 7.550 | 7.390 | 7.420 | 360,487 | -0.05(-0.67%) |
Jul 05, 2018 | 7.190 | 7.490 | 7.170 | 7.470 | 362,469 | +0.34(+4.77%) |
Jul 03, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.13(-1.79%) |