Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.480 | 7.490 | 7.350 | 7.370 | 224,898 | -0.09(-1.21%) |
Jan 30, 2018 | 7.410 | 7.479 | 7.350 | 7.460 | 159,405 | +0.09(+1.22%) |
Jan 29, 2018 | 7.310 | 7.419 | 7.310 | 7.370 | 179,936 | +0.06(+0.82%) |
Jan 26, 2018 | 7.220 | 7.340 | 7.181 | 7.310 | 175,910 | +0.06(+0.83%) |
Jan 25, 2018 | 7.080 | 7.390 | 7.080 | 7.250 | 137,842 | +0.15(+2.11%) |
Jan 24, 2018 | 7.240 | 7.360 | 7.060 | 7.100 | 537,844 | -0.10(-1.39%) |
Jan 23, 2018 | 7.100 | 7.250 | 7.100 | 7.200 | 253,015 | +0.11(+1.55%) |
Jan 22, 2018 | 7.050 | 7.250 | 7.030 | 7.090 | 220,124 | +0.02(+0.28%) |
Jan 19, 2018 | 7.080 | 7.160 | 7.000 | 7.070 | 244,431 | -0.01(-0.14%) |
Jan 18, 2018 | 7.240 | 7.240 | 7.010 | 7.080 | 390,499 | -0.16(-2.21%) |
Jan 17, 2018 | 7.020 | 7.250 | 7.020 | 7.240 | 262,932 | +0.29(+4.17%) |
Jan 16, 2018 | 7.300 | 7.450 | 6.860 | 6.950 | 496,158 | -0.35(-4.79%) |
Jan 12, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.18(+2.53%) | |
Jan 11, 2018 | 6.660 | 7.170 | 6.660 | 7.120 | 748,419 | +0.43(+6.43%) |
Jan 10, 2018 | 6.780 | 6.690 | 461,193 | +0.53(+8.60%) | ||
Jan 09, 2018 | 6.160 | 6.300 | 6.150 | 6.160 | 206,967 | +0.01(+0.16%) |
Jan 08, 2018 | 6.130 | 6.338 | 6.130 | 6.150 | 650,535 | +0.03(+0.49%) |
Jan 05, 2018 | 6.340 | 6.387 | 6.110 | 6.120 | 307,202 | -0.22(-3.47%) |
Jan 04, 2018 | 6.410 | 6.430 | 6.210 | 6.340 | 313,896 | -0.08(-1.25%) |
Jan 03, 2018 | 6.550 | 6.587 | 6.330 | 6.420 | 363,328 | -0.17(-2.58%) |
Jan 02, 2018 | 6.650 | 6.729 | 6.410 | 6.590 | 547,947 | -0.06(-0.90%) |
Dec 29, 2017 | 6.650 | 6.650 | 6.650 | 0 | +0.11(+1.68%) | |
Dec 28, 2017 | 6.540 | 6.650 | 6.450 | 6.540 | 351,355 | +0.03(+0.46%) |
Dec 27, 2017 | 6.250 | 6.590 | 6.160 | 6.510 | 479,834 | +0.30(+4.83%) |
Dec 26, 2017 | 6.050 | 6.250 | 6.000 | 6.210 | 469,693 | +0.21(+3.50%) |
Dec 22, 2017 | 6.050 | 6.110 | 5.810 | 6.000 | 1,061,149 | +0.00(+0.00%) |
Dec 21, 2017 | 6.390 | 6.400 | 5.970 | 6.000 | 631,776 | -0.36(-5.66%) |
Dec 20, 2017 | 6.350 | 6.540 | 6.320 | 6.360 | 552,720 | +0.01(+0.16%) |
Dec 19, 2017 | 6.620 | 6.675 | 6.270 | 6.350 | 1,284,467 | -0.79(-11.06%) |
Dec 18, 2017 | 7.240 | 7.515 | 7.080 | 7.140 | 835,239 | -0.11(-1.52%) |
Dec 15, 2017 | 7.700 | 7.900 | 7.230 | 7.250 | 2,209,578 | -0.49(-6.33%) |
Dec 14, 2017 | 7.830 | 8.000 | 7.611 | 7.740 | 574,411 | -0.15(-1.90%) |
Dec 13, 2017 | 7.990 | 7.990 | 7.770 | 7.890 | 725,131 | -0.15(-1.87%) |
Dec 12, 2017 | 8.130 | 8.200 | 7.980 | 8.040 | 476,468 | -0.02(-0.25%) |
Dec 11, 2017 | 8.040 | 8.190 | 7.900 | 8.060 | 596,340 | +0.02(+0.25%) |
Dec 08, 2017 | 8.260 | 8.460 | 8.000 | 8.040 | 645,326 | -0.21(-2.55%) |
Dec 07, 2017 | 8.310 | 9.000 | 8.040 | 8.250 | 1,051,508 | -0.42(-4.84%) |
Dec 06, 2017 | 9.850 | 9.300 | 8.640 | 8.670 | 995,005 | -0.63(-6.77%) |
Dec 05, 2017 | 9.800 | 9.900 | 9.250 | 9.300 | 795,737 | -0.41(-4.22%) |
Dec 04, 2017 | 9.750 | 9.880 | 9.200 | 9.710 | 752,471 | +0.30(+3.19%) |
Dec 01, 2017 | 8.880 | 9.560 | 8.880 | 9.410 | 801,824 | +0.53(+5.97%) |
Nov 30, 2017 | 8.750 | 9.080 | 8.700 | 8.880 | 867,414 | +0.21(+2.42%) |
Nov 29, 2017 | 8.600 | 8.750 | 8.260 | 8.670 | 560,044 | +0.27(+3.21%) |
Nov 28, 2017 | 8.730 | 8.750 | 8.280 | 8.400 | 745,835 | -0.05(-0.59%) |
Nov 27, 2017 | 8.500 | 8.700 | 8.360 | 8.450 | 1,568,152 | +0.25(+3.05%) |
Nov 24, 2017 | 8.070 | 8.300 | 8.000 | 8.200 | 275,345 | +0.08(+0.99%) |
Nov 22, 2017 | 7.830 | 8.170 | 7.760 | 8.120 | 348,193 | +0.28(+3.57%) |
Nov 21, 2017 | 7.570 | 7.870 | 7.500 | 7.840 | 288,716 | +0.27(+3.57%) |
Nov 20, 2017 | 7.400 | 7.740 | 7.390 | 7.570 | 376,622 | +0.16(+2.16%) |
Nov 17, 2017 | 7.620 | 7.620 | 7.350 | 7.410 | 313,742 | -0.23(-3.01%) |
Nov 16, 2017 | 7.570 | 7.670 | 7.310 | 7.640 | 369,492 | +0.09(+1.19%) |
Nov 15, 2017 | 7.760 | 7.760 | 7.350 | 7.550 | 438,920 | -0.25(-3.21%) |
Nov 14, 2017 | 7.910 | 8.000 | 7.650 | 7.800 | 263,188 | -0.15(-1.89%) |
Nov 13, 2017 | 8.050 | 8.240 | 7.890 | 7.950 | 346,071 | +0.06(+0.76%) |
Nov 10, 2017 | 7.870 | 8.030 | 7.850 | 7.890 | 372,246 | -0.11(-1.38%) |
Nov 09, 2017 | 8.040 | 8.100 | 7.920 | 8.000 | 460,560 | -0.10(-1.23%) |
Nov 08, 2017 | 8.250 | 8.350 | 7.950 | 8.100 | 570,964 | -0.10(-1.22%) |
Nov 07, 2017 | 7.950 | 8.365 | 7.880 | 8.200 | 2,021,696 | +0.45(+5.81%) |
Nov 06, 2017 | 7.200 | 7.850 | 7.110 | 7.750 | 1,465,735 | +0.75(+10.71%) |
Nov 03, 2017 | 7.370 | 7.580 | 6.990 | 7.000 | 2,067,271 | -0.07(-0.99%) |