Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2018 | 8.340 | 8.340 | 0 | +0.00(+0.00%) | ||
Oct 16, 2018 | 7.820 | 8.410 | 7.680 | 8.290 | 202,096 | +0.55(+7.11%) |
Oct 15, 2018 | 7.500 | 7.902 | 7.350 | 7.740 | 204,154 | +0.31(+4.17%) |
Oct 12, 2018 | 8.010 | 8.210 | 7.300 | 7.430 | 217,500 | -0.45(-5.71%) |
Oct 11, 2018 | 8.620 | 8.840 | 7.640 | 7.880 | 304,973 | -0.76(-8.80%) |
Oct 10, 2018 | 9.200 | 9.288 | 8.410 | 8.640 | 257,516 | -0.31(-3.46%) |
Oct 09, 2018 | 8.790 | 9.171 | 8.740 | 8.950 | 177,215 | +0.13(+1.47%) |
Oct 08, 2018 | 9.240 | 9.454 | 8.500 | 8.820 | 220,483 | -0.38(-4.13%) |
Oct 05, 2018 | 8.940 | 9.230 | 8.750 | 9.200 | 145,100 | +0.22(+2.45%) |
Oct 04, 2018 | 9.170 | 9.267 | 8.630 | 8.980 | 189,871 | -0.21(-2.29%) |
Oct 03, 2018 | 9.050 | 9.420 | 8.540 | 9.190 | 257,646 | +0.16(+1.77%) |
Oct 02, 2018 | 9.040 | 9.160 | 8.890 | 9.030 | 90,477 | +0.04(+0.44%) |
Oct 01, 2018 | 9.130 | 9.440 | 8.830 | 8.990 | 278,844 | -0.06(-0.66%) |
Sep 28, 2018 | 9.010 | 9.400 | 8.770 | 9.050 | 224,600 | +0.04(+0.44%) |
Sep 27, 2018 | 9.650 | 9.812 | 8.800 | 9.010 | 498,468 | -0.66(-6.83%) |
Sep 26, 2018 | 10.00 | 10.18 | 9.560 | 9.670 | 234,397 | -0.28(-2.81%) |
Sep 25, 2018 | 9.620 | 10.60 | 9.230 | 9.950 | 526,763 | +0.32(+3.32%) |
Sep 24, 2018 | 9.630 | 9.979 | 9.120 | 9.630 | 225,137 | -0.01(-0.10%) |
Sep 21, 2018 | 9.600 | 9.640 | 9.210 | 9.640 | 195,700 | +0.21(+2.23%) |
Sep 20, 2018 | 9.280 | 9.600 | 9.060 | 9.430 | 163,846 | +0.20(+2.17%) |
Sep 19, 2018 | 9.370 | 9.640 | 8.670 | 9.230 | 228,646 | -0.10(-1.07%) |
Sep 18, 2018 | 9.710 | 10.35 | 9.160 | 9.330 | 379,808 | -0.24(-2.51%) |
Sep 17, 2018 | 9.250 | 10.00 | 8.920 | 9.570 | 296,906 | +0.59(+6.57%) |
Sep 14, 2018 | 9.140 | 9.290 | 8.710 | 8.980 | 103,800 | -0.16(-1.75%) |
Sep 13, 2018 | 9.520 | 10.19 | 9.090 | 9.140 | 337,062 | -0.35(-3.69%) |
Sep 12, 2018 | 8.170 | 9.535 | 8.170 | 9.490 | 228,536 | +1.28(+15.59%) |
Sep 11, 2018 | 8.170 | 8.890 | 8.091 | 8.210 | 82,375 | -0.05(-0.61%) |
Sep 10, 2018 | 9.380 | 9.652 | 8.010 | 8.260 | 318,026 | -1.04(-11.18%) |
Sep 07, 2018 | 9.190 | 9.850 | 9.180 | 9.300 | 157,100 | +0.12(+1.31%) |
Sep 06, 2018 | 9.660 | 9.670 | 9.070 | 9.180 | 120,722 | -0.47(-4.87%) |
Sep 05, 2018 | 9.670 | 10.38 | 9.050 | 9.650 | 383,806 | +0.01(+0.10%) |
Sep 04, 2018 | 8.770 | 9.930 | 8.540 | 9.640 | 484,264 | +1.02(+11.83%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +1.39(+19.23%) | |
Aug 30, 2018 | 7.160 | 7.295 | 7.100 | 7.230 | 69,921 | +0.13(+1.83%) |
Aug 29, 2018 | 7.110 | 7.430 | 7.050 | 7.100 | 106,726 | +0.06(+0.85%) |
Aug 28, 2018 | 7.220 | 7.230 | 7.000 | 7.040 | 62,745 | -0.18(-2.49%) |
Aug 27, 2018 | 7.430 | 7.640 | 6.910 | 7.220 | 82,259 | -0.11(-1.50%) |
Aug 24, 2018 | 7.470 | 7.480 | 7.030 | 7.330 | 70,800 | -0.12(-1.61%) |
Aug 23, 2018 | 7.500 | 7.630 | 7.420 | 7.450 | 48,087 | -0.05(-0.67%) |
Aug 22, 2018 | 7.630 | 7.750 | 7.400 | 7.500 | 79,871 | -0.05(-0.66%) |
Aug 21, 2018 | 7.850 | 7.950 | 7.470 | 7.550 | 38,285 | -0.24(-3.08%) |
Aug 20, 2018 | 7.830 | 7.920 | 7.700 | 7.790 | 54,051 | +0.00(+0.00%) |
Aug 17, 2018 | 7.890 | 8.190 | 7.650 | 7.790 | 114,200 | -0.20(-2.50%) |
Aug 16, 2018 | 7.800 | 8.020 | 7.600 | 7.990 | 91,138 | +0.24(+3.10%) |
Aug 15, 2018 | 8.090 | 8.100 | 7.500 | 7.750 | 96,648 | -0.46(-5.60%) |
Aug 14, 2018 | 7.700 | 8.250 | 7.700 | 8.210 | 60,768 | +0.50(+6.49%) |
Aug 13, 2018 | 7.510 | 8.037 | 7.300 | 7.710 | 96,243 | +0.08(+1.05%) |
Aug 10, 2018 | 8.500 | 8.500 | 7.570 | 7.630 | 502,600 | -0.60(-7.29%) |
Aug 09, 2018 | 7.210 | 8.432 | 7.210 | 8.230 | 215,034 | +0.97(+13.36%) |
Aug 08, 2018 | 7.570 | 7.570 | 6.830 | 7.260 | 207,128 | -0.30(-3.97%) |
Aug 07, 2018 | 7.540 | 7.720 | 7.300 | 7.560 | 56,212 | +0.03(+0.40%) |
Aug 06, 2018 | 7.290 | 7.580 | 7.000 | 7.530 | 76,663 | +0.25(+3.43%) |
Aug 03, 2018 | 7.860 | 8.005 | 7.250 | 7.280 | 105,500 | -0.56(-7.14%) |
Aug 02, 2018 | 7.730 | 8.270 | 7.450 | 7.840 | 132,750 | +0.08(+1.03%) |