Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.043 | 8.214 | 7.957 | 8.084 | 150,190 | +0.05(+0.58%) |
Feb 27, 2018 | 8.006 | 8.117 | 7.829 | 8.038 | 110,093 | +0.06(+0.76%) |
Feb 26, 2018 | 7.755 | 7.987 | 7.723 | 7.978 | 138,815 | +0.21(+2.75%) |
Feb 23, 2018 | 8.022 | 8.022 | 7.654 | 7.764 | 109,859 | -0.22(-2.71%) |
Feb 22, 2018 | 7.921 | 8.100 | 7.852 | 7.981 | 185,516 | +0.11(+1.40%) |
Feb 21, 2018 | 7.810 | 7.985 | 7.774 | 7.870 | 179,877 | +0.08(+1.00%) |
Feb 20, 2018 | 7.903 | 7.925 | 7.728 | 7.792 | 153,496 | -0.15(-1.86%) |
Feb 16, 2018 | 7.939 | 7.939 | 7.939 | 0 | +0.23(+2.92%) | |
Feb 15, 2018 | 7.603 | 7.723 | 7.521 | 7.714 | 136,473 | +0.13(+1.76%) |
Feb 14, 2018 | 7.208 | 7.829 | 7.208 | 7.580 | 234,797 | +0.24(+3.33%) |
Feb 13, 2018 | 7.304 | 7.419 | 7.235 | 7.336 | 82,485 | +0.03(+0.44%) |
Feb 12, 2018 | 7.277 | 7.313 | 7.037 | 7.304 | 160,566 | +0.05(+0.63%) |
Feb 09, 2018 | 7.263 | 7.336 | 7.138 | 7.258 | 186,341 | +0.02(+0.25%) |
Feb 08, 2018 | 7.300 | 7.415 | 7.150 | 7.240 | 268,283 | -0.07(-1.01%) |
Feb 07, 2018 | 7.313 | 7.313 | 7.156 | 7.313 | 137,772 | +0.00(+0.00%) |
Feb 06, 2018 | 7.129 | 7.396 | 7.106 | 7.313 | 281,822 | +0.13(+1.79%) |
Feb 05, 2018 | 7.382 | 7.405 | 7.157 | 7.185 | 183,823 | -0.24(-3.28%) |
Feb 02, 2018 | 7.428 | 7.663 | 7.341 | 7.428 | 218,908 | -0.02(-0.31%) |
Feb 01, 2018 | 7.396 | 7.571 | 7.387 | 7.451 | 186,432 | +0.03(+0.43%) |
Jan 31, 2018 | 7.530 | 7.530 | 7.327 | 7.419 | 399,023 | -0.15(-1.95%) |
Jan 30, 2018 | 7.557 | 7.613 | 7.557 | 7.567 | 197,418 | +0.01(+0.18%) |
Jan 29, 2018 | 7.718 | 7.718 | 7.198 | 7.553 | 359,262 | -0.18(-2.32%) |
Jan 26, 2018 | 7.889 | 8.031 | 7.594 | 7.732 | 537,547 | -0.11(-1.35%) |
Jan 25, 2018 | 7.488 | 7.891 | 7.474 | 7.838 | 293,081 | +0.36(+4.86%) |
Jan 24, 2018 | 7.396 | 7.521 | 7.382 | 7.474 | 157,731 | +0.08(+1.12%) |
Jan 23, 2018 | 7.254 | 7.479 | 7.222 | 7.392 | 257,153 | +0.14(+1.97%) |
Jan 22, 2018 | 7.189 | 7.341 | 6.996 | 7.249 | 293,880 | +0.06(+0.83%) |
Jan 19, 2018 | 7.185 | 7.447 | 7.175 | 7.189 | 360,259 | -0.08(-1.08%) |
Jan 18, 2018 | 6.779 | 7.364 | 6.766 | 7.267 | 449,189 | +0.60(+8.93%) |
Jan 17, 2018 | 7.939 | 8.165 | 6.513 | 6.671 | 1,320,050 | -1.38(-17.17%) |
Jan 16, 2018 | 7.254 | 9.182 | 7.231 | 8.054 | 1,514,031 | +1.04(+14.90%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.04(+0.59%) | |
Jan 11, 2018 | 6.812 | 7.065 | 6.770 | 6.968 | 437,715 | +0.16(+2.37%) |
Jan 10, 2018 | 6.862 | 6.655 | 6.807 | 453,982 | -0.06(-0.80%) | |
Jan 09, 2018 | 6.954 | 7.083 | 6.821 | 6.862 | 195,219 | -0.09(-1.32%) |
Jan 08, 2018 | 6.835 | 7.069 | 6.687 | 6.954 | 333,902 | +0.12(+1.75%) |
Jan 05, 2018 | 6.936 | 7.074 | 6.775 | 6.835 | 271,855 | -0.10(-1.46%) |
Jan 04, 2018 | 6.775 | 7.046 | 6.687 | 6.936 | 393,559 | +0.17(+2.59%) |
Jan 03, 2018 | 7.350 | 7.350 | 6.720 | 6.761 | 308,372 | -0.52(-7.20%) |
Jan 02, 2018 | 6.991 | 7.300 | 6.991 | 7.286 | 222,183 | +0.29(+4.21%) |
Dec 29, 2017 | 6.991 | 6.991 | 6.991 | 0 | -0.35(-4.71%) | |
Dec 28, 2017 | 7.364 | 7.548 | 7.175 | 7.336 | 184,566 | -0.03(-0.38%) |
Dec 27, 2017 | 7.346 | 7.585 | 7.290 | 7.364 | 223,586 | +0.04(+0.50%) |
Dec 26, 2017 | 7.231 | 7.341 | 7.023 | 7.327 | 262,100 | +0.12(+1.60%) |
Dec 22, 2017 | 7.143 | 7.309 | 6.936 | 7.212 | 229,865 | +0.07(+1.03%) |
Dec 21, 2017 | 7.594 | 7.636 | 7.088 | 7.138 | 252,268 | -0.41(-5.43%) |
Dec 20, 2017 | 7.166 | 7.649 | 7.143 | 7.548 | 383,751 | +0.41(+5.67%) |
Dec 19, 2017 | 7.318 | 7.336 | 7.037 | 7.143 | 338,749 | -0.19(-2.63%) |
Dec 18, 2017 | 7.622 | 7.695 | 7.217 | 7.336 | 381,819 | -0.22(-2.86%) |
Dec 15, 2017 | 7.732 | 7.764 | 7.396 | 7.553 | 513,211 | -0.14(-1.80%) |
Dec 14, 2017 | 7.774 | 7.880 | 7.654 | 7.691 | 218,393 | -0.05(-0.59%) |
Dec 13, 2017 | 7.815 | 7.981 | 7.723 | 7.737 | 160,345 | -0.07(-0.94%) |
Dec 12, 2017 | 7.893 | 8.022 | 7.718 | 7.810 | 174,958 | -0.06(-0.76%) |
Dec 11, 2017 | 7.981 | 8.103 | 7.838 | 7.870 | 159,519 | -0.12(-1.55%) |
Dec 08, 2017 | 7.949 | 8.165 | 7.949 | 7.995 | 87,267 | +0.05(+0.58%) |
Dec 07, 2017 | 8.022 | 8.151 | 7.921 | 7.949 | 115,323 | -0.06(-0.75%) |
Dec 06, 2017 | 7.962 | 8.202 | 7.824 | 8.008 | 146,252 | +0.06(+0.75%) |
Dec 05, 2017 | 8.054 | 8.054 | 7.870 | 7.949 | 153,622 | +0.06(+0.76%) |
Dec 04, 2017 | 8.151 | 8.151 | 7.870 | 7.889 | 97,279 | -0.17(-2.06%) |