Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.100 | 9.295 | 8.800 | 9.100 | 173,361 | +0.04(+0.44%) |
Feb 27, 2018 | 9.710 | 9.850 | 9.030 | 9.060 | 65,536 | -0.64(-6.60%) |
Feb 26, 2018 | 9.920 | 9.920 | 9.595 | 9.700 | 317,191 | -0.15(-1.52%) |
Feb 23, 2018 | 9.880 | 9.930 | 9.700 | 9.850 | 58,556 | +0.01(+0.10%) |
Feb 22, 2018 | 9.810 | 10.11 | 9.740 | 9.840 | 56,643 | +0.04(+0.41%) |
Feb 21, 2018 | 9.840 | 9.940 | 9.712 | 9.800 | 125,831 | -0.09(-0.91%) |
Feb 20, 2018 | 9.460 | 10.14 | 9.410 | 9.890 | 272,113 | +0.21(+2.17%) |
Feb 16, 2018 | 9.680 | 9.680 | 9.680 | 0 | -0.06(-0.62%) | |
Feb 15, 2018 | 9.930 | 10.00 | 9.439 | 9.740 | 793,335 | -0.21(-2.11%) |
Feb 14, 2018 | 9.500 | 10.00 | 9.280 | 9.950 | 277,217 | +0.48(+5.07%) |
Feb 13, 2018 | 8.600 | 9.609 | 8.600 | 9.470 | 596,516 | +0.97(+11.41%) |
Feb 12, 2018 | 10.05 | 10.29 | 8.430 | 8.500 | 1,423,057 | +1.61(+23.37%) |
Feb 09, 2018 | 7.000 | 7.010 | 6.710 | 6.890 | 51,462 | +0.00(+0.00%) |
Feb 08, 2018 | 7.010 | 7.140 | 6.861 | 6.890 | 114,264 | -0.11(-1.57%) |
Feb 07, 2018 | 7.040 | 7.130 | 6.930 | 7.000 | 56,380 | -0.06(-0.85%) |
Feb 06, 2018 | 6.790 | 7.140 | 6.720 | 7.060 | 77,640 | +0.11(+1.58%) |
Feb 05, 2018 | 6.990 | 6.990 | 6.900 | 6.950 | 66,857 | -0.05(-0.71%) |
Feb 02, 2018 | 6.880 | 7.040 | 6.760 | 7.000 | 79,535 | -0.03(-0.43%) |
Feb 01, 2018 | 7.250 | 7.265 | 7.000 | 7.030 | 71,025 | -0.23(-3.17%) |
Jan 31, 2018 | 7.300 | 7.480 | 7.250 | 7.260 | 86,368 | +0.01(+0.14%) |
Jan 30, 2018 | 7.320 | 7.350 | 7.250 | 7.250 | 64,255 | -0.17(-2.29%) |
Jan 29, 2018 | 7.470 | 7.530 | 7.350 | 7.420 | 84,791 | -0.08(-1.07%) |
Jan 26, 2018 | 7.760 | 7.760 | 7.460 | 7.500 | 49,225 | -0.20(-2.60%) |
Jan 25, 2018 | 8.060 | 8.110 | 7.670 | 7.700 | 77,014 | -0.31(-3.87%) |
Jan 24, 2018 | 8.200 | 8.270 | 7.950 | 8.010 | 40,240 | -0.11(-1.35%) |
Jan 23, 2018 | 8.040 | 8.170 | 7.910 | 8.120 | 28,957 | +0.09(+1.12%) |
Jan 22, 2018 | 8.310 | 8.310 | 7.930 | 8.030 | 120,723 | -0.28(-3.37%) |
Jan 19, 2018 | 8.170 | 8.380 | 8.070 | 8.310 | 130,973 | +0.07(+0.85%) |
Jan 18, 2018 | 7.900 | 8.320 | 7.800 | 8.240 | 181,913 | +0.41(+5.24%) |
Jan 17, 2018 | 7.370 | 7.870 | 7.290 | 7.830 | 154,560 | +0.52(+7.11%) |
Jan 16, 2018 | 7.460 | 7.560 | 7.260 | 7.310 | 139,423 | -0.12(-1.62%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Jan 11, 2018 | 7.390 | 7.520 | 7.390 | 7.500 | 86,199 | +0.12(+1.63%) |
Jan 10, 2018 | 7.250 | 7.350 | 7.250 | 7.380 | 60,341 | +0.08(+1.10%) |
Jan 09, 2018 | 7.410 | 7.449 | 7.290 | 7.300 | 79,381 | -0.10(-1.35%) |
Jan 08, 2018 | 7.430 | 7.520 | 7.250 | 7.400 | 163,892 | -0.02(-0.27%) |
Jan 05, 2018 | 7.450 | 7.630 | 7.380 | 7.420 | 54,302 | -0.02(-0.27%) |
Jan 04, 2018 | 7.350 | 7.550 | 7.250 | 7.440 | 94,398 | +0.14(+1.92%) |
Jan 03, 2018 | 7.350 | 7.480 | 7.240 | 7.300 | 145,284 | -0.05(-0.68%) |
Jan 02, 2018 | 7.370 | 7.520 | 7.340 | 7.350 | 37,679 | +0.01(+0.14%) |
Dec 29, 2017 | 7.340 | 7.340 | 7.340 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 7.370 | 7.510 | 7.280 | 7.410 | 19,115 | +0.03(+0.41%) |
Dec 27, 2017 | 7.360 | 7.410 | 7.250 | 7.380 | 49,496 | +0.03(+0.41%) |
Dec 26, 2017 | 7.300 | 7.420 | 7.290 | 7.350 | 26,801 | +0.04(+0.55%) |
Dec 22, 2017 | 7.490 | 7.490 | 7.250 | 7.310 | 60,333 | -0.20(-2.66%) |
Dec 21, 2017 | 7.510 | 7.610 | 7.460 | 7.510 | 19,206 | +0.01(+0.13%) |
Dec 20, 2017 | 7.660 | 7.660 | 7.470 | 7.500 | 41,535 | -0.11(-1.45%) |
Dec 19, 2017 | 7.420 | 7.680 | 7.210 | 7.610 | 172,881 | +0.18(+2.42%) |
Dec 18, 2017 | 7.450 | 7.585 | 7.360 | 7.430 | 24,610 | +0.04(+0.54%) |
Dec 15, 2017 | 7.280 | 7.450 | 7.250 | 7.390 | 95,637 | +0.14(+1.93%) |
Dec 14, 2017 | 7.370 | 7.470 | 7.250 | 7.250 | 30,808 | -0.11(-1.49%) |
Dec 13, 2017 | 7.340 | 7.530 | 7.280 | 7.360 | 21,286 | +0.02(+0.27%) |
Dec 12, 2017 | 7.360 | 7.500 | 7.320 | 7.340 | 38,276 | +0.02(+0.27%) |
Dec 11, 2017 | 7.350 | 7.590 | 7.260 | 7.320 | 89,743 | -0.05(-0.68%) |
Dec 08, 2017 | 7.310 | 7.540 | 7.300 | 7.370 | 61,381 | +0.00(+0.00%) |
Dec 07, 2017 | 7.330 | 7.670 | 7.250 | 207,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.230 | 7.360 | 7.200 | 7.290 | 67,764 | +0.04(+0.55%) |
Dec 05, 2017 | 7.250 | 7.355 | 7.220 | 7.250 | 70,287 | -0.01(-0.14%) |
Dec 04, 2017 | 7.400 | 7.400 | 7.250 | 7.260 | 92,312 | -0.03(-0.41%) |