Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.640 | 6.920 | 6.600 | 6.600 | 39,402 | +0.00(+0.00%) |
Feb 27, 2018 | 6.600 | 6.760 | 6.600 | 6.600 | 65,469 | +0.00(+0.00%) |
Feb 26, 2018 | 6.640 | 6.800 | 6.480 | 6.600 | 48,882 | -0.12(-1.79%) |
Feb 23, 2018 | 6.840 | 7.280 | 6.560 | 6.720 | 177,944 | -0.08(-1.18%) |
Feb 22, 2018 | 6.760 | 7.000 | 6.679 | 6.800 | 28,981 | +0.12(+1.80%) |
Feb 21, 2018 | 6.600 | 6.920 | 6.520 | 6.680 | 24,040 | +0.08(+1.21%) |
Feb 20, 2018 | 6.400 | 6.680 | 6.280 | 6.600 | 57,418 | +0.20(+3.12%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.20(+3.23%) | |
Feb 15, 2018 | 6.360 | 6.520 | 6.040 | 6.200 | 53,932 | -0.08(-1.27%) |
Feb 14, 2018 | 6.160 | 6.320 | 5.840 | 6.280 | 104,059 | +0.32(+5.37%) |
Feb 13, 2018 | 6.520 | 6.600 | 5.840 | 5.960 | 249,358 | -0.28(-4.49%) |
Feb 12, 2018 | 6.240 | 6.600 | 5.920 | 6.240 | 142,960 | +0.16(+2.63%) |
Feb 09, 2018 | 6.360 | 6.360 | 5.764 | 6.080 | 254,755 | -0.12(-1.94%) |
Feb 08, 2018 | 6.960 | 6.960 | 6.200 | 6.200 | 216,976 | -0.80(-11.43%) |
Feb 07, 2018 | 6.880 | 7.080 | 6.880 | 7.000 | 95,533 | +0.08(+1.16%) |
Feb 06, 2018 | 6.800 | 7.160 | 6.800 | 6.920 | 98,451 | -0.08(-1.14%) |
Feb 05, 2018 | 7.000 | 7.160 | 7.000 | 7.000 | 59,660 | -0.04(-0.57%) |
Feb 02, 2018 | 7.080 | 7.160 | 6.880 | 7.040 | 42,374 | -0.08(-1.12%) |
Feb 01, 2018 | 6.960 | 7.240 | 6.880 | 7.120 | 49,902 | +0.08(+1.14%) |
Jan 31, 2018 | 7.000 | 7.200 | 6.880 | 7.040 | 85,529 | +0.00(+0.00%) |
Jan 30, 2018 | 7.120 | 7.120 | 7.120 | 7.040 | 110,075 | -0.20(-2.76%) |
Jan 29, 2018 | 7.520 | 7.600 | 7.120 | 7.240 | 104,911 | -0.12(-1.63%) |
Jan 26, 2018 | 7.320 | 7.876 | 7.240 | 7.360 | 125,556 | +0.00(+0.00%) |
Jan 25, 2018 | 7.600 | 7.740 | 7.240 | 7.360 | 53,297 | -0.16(-2.13%) |
Jan 24, 2018 | 7.640 | 7.829 | 7.360 | 7.520 | 144,984 | +0.32(+4.44%) |
Jan 23, 2018 | 7.160 | 7.600 | 7.040 | 7.200 | 139,277 | +0.08(+1.12%) |
Jan 22, 2018 | 7.400 | 7.960 | 7.000 | 7.120 | 173,598 | -0.16(-2.20%) |
Jan 19, 2018 | 7.200 | 7.360 | 7.000 | 7.280 | 232,753 | +0.12(+1.68%) |
Jan 18, 2018 | 7.400 | 7.400 | 7.120 | 7.160 | 86,046 | -0.12(-1.65%) |
Jan 17, 2018 | 7.200 | 7.680 | 6.960 | 7.280 | 399,906 | -0.92(-11.22%) |
Jan 16, 2018 | 8.440 | 8.440 | 8.160 | 8.200 | 43,045 | +0.00(+0.00%) |
Jan 12, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.40(-4.65%) | |
Jan 11, 2018 | 8.800 | 8.840 | 8.560 | 8.600 | 120,088 | -0.12(-1.38%) |
Jan 10, 2018 | 9.080 | 9.080 | 8.440 | 8.720 | 49,757 | -0.28(-3.11%) |
Jan 09, 2018 | 8.800 | 9.480 | 8.760 | 9.000 | 84,731 | +0.28(+3.21%) |
Jan 08, 2018 | 8.400 | 9.000 | 8.400 | 8.720 | 70,111 | +0.40(+4.81%) |
Jan 05, 2018 | 9.680 | 10.00 | 8.160 | 8.320 | 235,847 | -1.72(-17.13%) |
Jan 04, 2018 | 8.440 | 10.44 | 8.360 | 10.04 | 220,624 | +1.92(+23.65%) |
Jan 03, 2018 | 7.760 | 8.400 | 7.760 | 8.120 | 97,464 | +0.36(+4.64%) |
Jan 02, 2018 | 7.640 | 7.640 | 7.640 | 7.760 | 34,524 | +0.12(+1.57%) |
Dec 29, 2017 | 7.640 | 7.640 | 7.640 | 0 | +0.08(+1.06%) | |
Dec 28, 2017 | 7.480 | 7.760 | 7.320 | 7.560 | 27,491 | +0.04(+0.53%) |
Dec 27, 2017 | 7.400 | 7.560 | 7.320 | 7.520 | 17,584 | +0.08(+1.08%) |
Dec 26, 2017 | 7.520 | 7.560 | 7.320 | 7.440 | 25,296 | -0.08(-1.06%) |
Dec 22, 2017 | 7.501 | 7.680 | 7.400 | 7.520 | 16,136 | +0.00(+0.00%) |
Dec 21, 2017 | 7.640 | 7.800 | 7.400 | 7.520 | 30,398 | -0.12(-1.57%) |
Dec 20, 2017 | 7.360 | 7.760 | 7.360 | 7.640 | 52,200 | +0.28(+3.80%) |
Dec 19, 2017 | 7.400 | 7.480 | 7.240 | 7.360 | 14,032 | -0.08(-1.08%) |
Dec 18, 2017 | 7.360 | 7.640 | 7.240 | 7.440 | 82,058 | +0.12(+1.64%) |
Dec 15, 2017 | 7.440 | 7.516 | 7.200 | 7.320 | 24,740 | -0.12(-1.61%) |
Dec 14, 2017 | 7.360 | 7.640 | 7.080 | 7.440 | 104,910 | +0.12(+1.64%) |
Dec 13, 2017 | 7.080 | 7.600 | 7.080 | 7.320 | 52,997 | +0.20(+2.81%) |
Dec 12, 2017 | 7.080 | 7.400 | 7.080 | 7.120 | 27,866 | +0.00(+0.00%) |
Dec 11, 2017 | 7.040 | 7.320 | 6.920 | 7.120 | 41,583 | +0.08(+1.14%) |
Dec 08, 2017 | 7.160 | 7.480 | 7.000 | 7.040 | 59,575 | -0.08(-1.12%) |
Dec 07, 2017 | 6.880 | 7.600 | 6.840 | 7.120 | 139,595 | +0.28(+4.09%) |
Dec 06, 2017 | 7.280 | 7.280 | 6.720 | 6.840 | 141,253 | -0.40(-5.52%) |
Dec 05, 2017 | 7.280 | 7.440 | 7.200 | 7.240 | 45,759 | -0.08(-1.09%) |
Dec 04, 2017 | 7.520 | 7.520 | 7.280 | 7.320 | 50,476 | -0.20(-2.66%) |