Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.690 | 9.120 | 8.670 | 8.830 | 606,700 | +0.08(+0.91%) |
Sep 27, 2018 | 8.320 | 8.770 | 8.240 | 8.750 | 337,844 | +0.48(+5.80%) |
Sep 26, 2018 | 8.540 | 8.660 | 8.220 | 8.270 | 265,503 | -0.23(-2.71%) |
Sep 25, 2018 | 8.370 | 8.630 | 8.260 | 8.500 | 310,038 | +0.12(+1.43%) |
Sep 24, 2018 | 8.360 | 8.590 | 8.240 | 8.380 | 429,670 | +0.10(+1.21%) |
Sep 21, 2018 | 8.490 | 8.490 | 7.940 | 8.280 | 1,126,600 | -0.05(-0.60%) |
Sep 20, 2018 | 7.780 | 8.360 | 7.760 | 8.330 | 475,808 | +0.59(+7.62%) |
Sep 19, 2018 | 7.740 | 7.860 | 7.640 | 7.740 | 491,713 | -0.04(-0.51%) |
Sep 18, 2018 | 7.640 | 7.880 | 7.640 | 7.780 | 437,937 | +0.17(+2.23%) |
Sep 17, 2018 | 7.770 | 7.960 | 7.540 | 7.610 | 518,269 | -0.19(-2.44%) |
Sep 14, 2018 | 7.470 | 7.815 | 7.320 | 7.800 | 440,700 | +0.36(+4.84%) |
Sep 13, 2018 | 7.670 | 7.730 | 7.420 | 7.440 | 273,943 | -0.20(-2.62%) |
Sep 12, 2018 | 7.550 | 7.680 | 7.420 | 7.640 | 279,236 | +0.07(+0.92%) |
Sep 11, 2018 | 7.680 | 7.830 | 7.550 | 7.570 | 378,789 | -0.10(-1.30%) |
Sep 10, 2018 | 7.940 | 7.950 | 7.630 | 7.670 | 397,084 | -0.28(-3.52%) |
Sep 07, 2018 | 7.870 | 8.240 | 7.740 | 7.950 | 644,400 | +0.02(+0.25%) |
Sep 06, 2018 | 8.220 | 8.220 | 7.840 | 7.930 | 290,246 | -0.23(-2.82%) |
Sep 05, 2018 | 8.060 | 8.180 | 7.970 | 8.160 | 244,749 | +0.10(+1.24%) |
Sep 04, 2018 | 8.240 | 8.260 | 7.960 | 8.060 | 413,723 | -0.15(-1.83%) |
Aug 31, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.05(-0.61%) | |
Aug 30, 2018 | 8.310 | 8.490 | 8.210 | 8.260 | 241,856 | -0.03(-0.36%) |
Aug 29, 2018 | 8.360 | 8.410 | 8.150 | 8.290 | 297,782 | +0.04(+0.48%) |
Aug 28, 2018 | 8.320 | 8.510 | 8.230 | 8.250 | 225,889 | -0.07(-0.84%) |
Aug 27, 2018 | 8.300 | 8.360 | 8.190 | 8.320 | 330,317 | +0.06(+0.73%) |
Aug 24, 2018 | 8.240 | 8.360 | 8.130 | 8.260 | 267,300 | +0.06(+0.73%) |
Aug 23, 2018 | 8.340 | 8.620 | 8.170 | 8.200 | 388,866 | -0.19(-2.26%) |
Aug 22, 2018 | 7.920 | 8.405 | 7.920 | 8.390 | 407,428 | +0.50(+6.34%) |
Aug 21, 2018 | 7.890 | 7.970 | 7.820 | 7.890 | 378,663 | +0.08(+1.02%) |
Aug 20, 2018 | 7.910 | 8.010 | 7.800 | 7.810 | 436,740 | -0.05(-0.64%) |
Aug 17, 2018 | 7.890 | 8.060 | 7.740 | 7.860 | 420,000 | -0.02(-0.25%) |
Aug 16, 2018 | 7.640 | 7.920 | 7.460 | 7.880 | 489,669 | +0.29(+3.82%) |
Aug 15, 2018 | 7.760 | 7.830 | 7.420 | 7.590 | 663,324 | -0.24(-3.07%) |
Aug 14, 2018 | 8.300 | 8.430 | 7.760 | 7.830 | 827,293 | +0.01(+0.13%) |
Aug 13, 2018 | 8.020 | 8.090 | 7.690 | 7.820 | 815,242 | -0.20(-2.49%) |
Aug 10, 2018 | 8.200 | 8.250 | 8.000 | 8.020 | 531,000 | -0.20(-2.43%) |
Aug 09, 2018 | 9.000 | 9.480 | 7.770 | 8.220 | 1,390,184 | -1.50(-15.43%) |
Aug 08, 2018 | 10.05 | 10.09 | 9.700 | 9.720 | 315,158 | -0.32(-3.19%) |
Aug 07, 2018 | 9.950 | 10.07 | 9.800 | 10.04 | 240,805 | +0.14(+1.41%) |
Aug 06, 2018 | 9.960 | 10.04 | 9.840 | 9.900 | 288,357 | -0.09(-0.90%) |
Aug 03, 2018 | 10.25 | 10.26 | 9.910 | 9.990 | 311,300 | -0.24(-2.35%) |
Aug 02, 2018 | 10.47 | 10.57 | 10.11 | 10.23 | 243,054 | -0.26(-2.48%) |
Aug 01, 2018 | 10.27 | 10.54 | 10.25 | 10.49 | 375,739 | +0.19(+1.84%) |
Jul 31, 2018 | 9.930 | 10.31 | 9.920 | 10.30 | 421,712 | +0.36(+3.62%) |
Jul 30, 2018 | 10.10 | 10.10 | 9.920 | 9.940 | 307,950 | -0.10(-1.00%) |
Jul 27, 2018 | 10.67 | 10.67 | 10.03 | 10.04 | 290,700 | -0.59(-5.55%) |
Jul 26, 2018 | 10.66 | 10.73 | 10.58 | 10.63 | 298,021 | -0.02(-0.19%) |
Jul 25, 2018 | 10.46 | 10.69 | 10.44 | 10.65 | 636,107 | +0.14(+1.33%) |
Jul 24, 2018 | 10.39 | 10.70 | 10.37 | 10.51 | 540,772 | +0.18(+1.74%) |
Jul 23, 2018 | 10.25 | 10.46 | 10.14 | 10.33 | 376,033 | +0.04(+0.39%) |
Jul 20, 2018 | 10.51 | 10.69 | 10.15 | 10.29 | 356,094 | -0.22(-2.09%) |
Jul 19, 2018 | 10.33 | 10.73 | 10.20 | 10.51 | 661,538 | +0.21(+2.04%) |
Jul 18, 2018 | 10.45 | 10.47 | 10.15 | 10.30 | 286,374 | -0.19(-1.81%) |
Jul 17, 2018 | 10.02 | 10.68 | 10.02 | 10.49 | 923,708 | +0.44(+4.38%) |
Jul 16, 2018 | 9.900 | 10.11 | 9.620 | 10.05 | 877,949 | +0.10(+1.01%) |
Jul 13, 2018 | 10.19 | 9.900 | 9.950 | 509,119 | -0.10(-1.00%) | |
Jul 12, 2018 | 10.19 | 10.20 | 9.940 | 10.05 | 677,465 | +0.08(+0.80%) |
Jul 11, 2018 | 9.890 | 10.04 | 9.750 | 9.970 | 323,104 | +0.08(+0.81%) |
Jul 10, 2018 | 10.00 | 10.01 | 9.770 | 9.890 | 458,012 | -0.10(-1.00%) |
Jul 09, 2018 | 10.00 | 10.06 | 9.860 | 9.990 | 486,680 | -0.08(-0.79%) |
Jul 06, 2018 | 10.13 | 9.890 | 10.07 | 870,997 | +0.09(+0.90%) | |
Jul 05, 2018 | 9.810 | 10.02 | 9.650 | 9.980 | 628,834 | +0.19(+1.94%) |
Jul 03, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.21(+2.19%) |