Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.715 | 9.715 | 9.715 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.709 | 10.15 | 9.630 | 9.992 | 499,969 | +0.31(+3.20%) |
Mar 27, 2018 | 9.841 | 10.01 | 9.650 | 9.683 | 696,505 | -0.14(-1.41%) |
Mar 26, 2018 | 9.498 | 9.831 | 9.409 | 9.821 | 639,732 | +0.53(+5.75%) |
Mar 23, 2018 | 9.004 | 9.620 | 9.004 | 9.287 | 714,432 | +0.32(+3.60%) |
Mar 22, 2018 | 8.799 | 9.261 | 8.335 | 8.964 | 781,452 | +0.24(+2.80%) |
Mar 21, 2018 | 8.845 | 8.944 | 8.681 | 8.720 | 536,193 | -0.13(-1.42%) |
Mar 20, 2018 | 8.925 | 8.925 | 8.694 | 8.845 | 533,553 | -0.08(-0.89%) |
Mar 19, 2018 | 8.753 | 8.964 | 8.516 | 8.925 | 746,301 | +0.18(+2.03%) |
Mar 16, 2018 | 8.562 | 8.760 | 8.252 | 8.747 | 1,545,942 | +0.19(+2.23%) |
Mar 15, 2018 | 8.371 | 8.674 | 8.285 | 8.555 | 735,270 | +0.26(+3.10%) |
Mar 14, 2018 | 8.292 | 8.397 | 8.160 | 8.298 | 558,664 | +0.11(+1.29%) |
Mar 13, 2018 | 7.962 | 8.384 | 7.949 | 8.193 | 552,548 | +0.24(+3.07%) |
Mar 12, 2018 | 7.982 | 8.074 | 7.903 | 7.949 | 453,780 | +0.00(+0.00%) |
Mar 09, 2018 | 7.791 | 8.002 | 7.666 | 7.949 | 882,661 | +0.16(+2.12%) |
Mar 08, 2018 | 8.041 | 8.047 | 7.444 | 7.784 | 1,641,656 | -0.24(-3.04%) |
Mar 07, 2018 | 8.355 | 7.951 | 8.028 | 854,587 | -0.19(-2.34%) | |
Mar 06, 2018 | 7.598 | 8.284 | 7.598 | 8.220 | 695,739 | +0.63(+8.37%) |
Mar 05, 2018 | 7.541 | 7.682 | 7.509 | 7.585 | 545,648 | +0.01(+0.08%) |
Mar 02, 2018 | 7.220 | 7.585 | 7.146 | 7.579 | 488,112 | +0.28(+3.87%) |
Mar 01, 2018 | 7.252 | 7.444 | 7.111 | 7.297 | 450,786 | +0.01(+0.18%) |
Feb 28, 2018 | 7.374 | 7.534 | 7.271 | 7.284 | 415,110 | -0.04(-0.53%) |
Feb 27, 2018 | 7.515 | 7.675 | 7.303 | 7.323 | 393,806 | -0.15(-1.97%) |
Feb 26, 2018 | 7.316 | 7.605 | 7.246 | 7.470 | 503,450 | +0.21(+2.92%) |
Feb 23, 2018 | 7.181 | 7.271 | 7.105 | 7.258 | 346,052 | +0.15(+2.07%) |
Feb 22, 2018 | 7.047 | 7.233 | 6.983 | 7.111 | 491,976 | +0.08(+1.19%) |
Feb 21, 2018 | 7.002 | 7.159 | 7.002 | 7.028 | 275,752 | +0.04(+0.55%) |
Feb 20, 2018 | 7.060 | 7.181 | 6.899 | 6.989 | 609,644 | -0.17(-2.42%) |
Feb 16, 2018 | 7.162 | 7.162 | 7.162 | 0 | -0.15(-2.02%) | |
Feb 15, 2018 | 7.348 | 7.419 | 7.085 | 7.310 | 435,545 | -0.01(-0.18%) |
Feb 14, 2018 | 7.124 | 7.425 | 7.105 | 7.323 | 359,395 | +0.17(+2.33%) |
Feb 13, 2018 | 7.239 | 7.347 | 7.105 | 7.156 | 370,636 | -0.08(-1.06%) |
Feb 12, 2018 | 7.316 | 7.329 | 6.983 | 7.233 | 422,501 | -0.05(-0.70%) |
Feb 09, 2018 | 7.181 | 7.374 | 6.938 | 7.284 | 450,205 | +0.21(+2.90%) |
Feb 08, 2018 | 7.470 | 7.515 | 7.028 | 7.079 | 445,967 | -0.40(-5.40%) |
Feb 07, 2018 | 7.380 | 7.521 | 7.290 | 7.483 | 299,086 | +0.12(+1.66%) |
Feb 06, 2018 | 7.053 | 7.521 | 7.053 | 7.361 | 469,551 | -0.01(-0.09%) |
Feb 05, 2018 | 7.233 | 7.444 | 7.188 | 7.367 | 362,545 | +0.05(+0.70%) |
Feb 02, 2018 | 7.611 | 7.611 | 7.310 | 7.316 | 428,215 | -0.37(-4.84%) |
Feb 01, 2018 | 7.515 | 7.688 | 7.451 | 7.688 | 498,222 | +0.07(+0.93%) |
Jan 31, 2018 | 7.784 | 7.791 | 7.489 | 7.618 | 484,677 | -0.14(-1.82%) |
Jan 30, 2018 | 7.970 | 8.028 | 7.694 | 7.759 | 435,843 | -0.28(-3.43%) |
Jan 29, 2018 | 8.143 | 8.281 | 8.021 | 8.034 | 208,727 | -0.15(-1.88%) |
Jan 26, 2018 | 8.310 | 8.323 | 8.086 | 8.188 | 179,515 | -0.08(-0.93%) |
Jan 25, 2018 | 8.316 | 8.323 | 8.175 | 8.265 | 288,124 | -0.02(-0.23%) |
Jan 24, 2018 | 8.406 | 8.445 | 8.175 | 8.284 | 285,813 | -0.05(-0.62%) |
Jan 23, 2018 | 8.445 | 8.640 | 8.297 | 8.336 | 353,855 | -0.15(-1.81%) |
Jan 22, 2018 | 8.490 | 8.547 | 8.406 | 8.490 | 387,225 | +0.00(+0.00%) |
Jan 19, 2018 | 8.477 | 8.573 | 8.381 | 8.490 | 313,734 | +0.03(+0.38%) |
Jan 18, 2018 | 8.676 | 8.740 | 8.445 | 8.457 | 288,339 | -0.21(-2.44%) |
Jan 17, 2018 | 8.708 | 8.810 | 8.611 | 8.669 | 274,428 | -0.04(-0.44%) |
Jan 16, 2018 | 8.958 | 8.958 | 8.643 | 8.708 | 432,340 | -0.17(-1.95%) |
Jan 12, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.11(-1.21%) | |
Jan 11, 2018 | 8.682 | 9.163 | 8.650 | 8.990 | 544,635 | +0.35(+4.01%) |
Jan 10, 2018 | 8.207 | 8.682 | 8.195 | 8.643 | 661,521 | +0.40(+4.82%) |
Jan 09, 2018 | 8.361 | 8.483 | 8.118 | 8.246 | 865,282 | -0.10(-1.23%) |
Jan 08, 2018 | 8.490 | 8.525 | 8.175 | 8.348 | 546,110 | -0.06(-0.69%) |
Jan 05, 2018 | 8.470 | 8.611 | 8.252 | 8.406 | 705,006 | -0.12(-1.35%) |
Jan 04, 2018 | 9.330 | 9.608 | 8.188 | 8.522 | 1,330,831 | -1.27(-12.97%) |
Jan 03, 2018 | 10.41 | 10.48 | 9.775 | 9.791 | 487,865 | -0.62(-5.92%) |