Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.04(-0.48%) | |
Mar 28, 2018 | 8.350 | 8.640 | 8.230 | 8.360 | 309,431 | +0.04(+0.48%) |
Mar 27, 2018 | 8.150 | 8.530 | 8.044 | 8.320 | 338,585 | +0.23(+2.84%) |
Mar 26, 2018 | 8.440 | 8.440 | 7.870 | 8.090 | 307,078 | -0.22(-2.65%) |
Mar 23, 2018 | 8.380 | 8.605 | 8.240 | 8.310 | 443,209 | -0.06(-0.72%) |
Mar 22, 2018 | 8.320 | 8.620 | 8.220 | 8.370 | 366,588 | -0.02(-0.24%) |
Mar 21, 2018 | 8.310 | 8.640 | 8.180 | 8.390 | 263,909 | +0.09(+1.08%) |
Mar 20, 2018 | 8.400 | 8.540 | 8.220 | 8.300 | 265,422 | -0.13(-1.54%) |
Mar 19, 2018 | 8.740 | 8.740 | 8.160 | 8.430 | 468,776 | -0.31(-3.55%) |
Mar 16, 2018 | 7.810 | 8.820 | 7.810 | 8.740 | 1,477,105 | +0.96(+12.34%) |
Mar 15, 2018 | 8.560 | 8.600 | 7.710 | 7.780 | 865,057 | -0.80(-9.32%) |
Mar 14, 2018 | 8.640 | 8.672 | 8.380 | 8.580 | 333,138 | +0.01(+0.12%) |
Mar 13, 2018 | 8.760 | 8.920 | 8.420 | 8.570 | 432,598 | -0.06(-0.70%) |
Mar 12, 2018 | 8.640 | 8.680 | 8.221 | 8.630 | 541,255 | -0.12(-1.37%) |
Mar 09, 2018 | 8.390 | 8.770 | 8.200 | 8.750 | 745,898 | +0.35(+4.17%) |
Mar 08, 2018 | 8.330 | 8.627 | 8.050 | 8.400 | 636,390 | +0.12(+1.45%) |
Mar 07, 2018 | 8.900 | 9.000 | 7.545 | 8.280 | 1,397,012 | +0.51(+6.56%) |
Mar 06, 2018 | 7.750 | 7.900 | 7.600 | 7.770 | 442,016 | +0.02(+0.26%) |
Mar 05, 2018 | 7.600 | 7.959 | 7.460 | 7.750 | 225,414 | +0.04(+0.52%) |
Mar 02, 2018 | 7.260 | 7.780 | 7.160 | 7.710 | 327,761 | +0.42(+5.76%) |
Mar 01, 2018 | 7.050 | 7.420 | 6.802 | 7.290 | 521,837 | +0.20(+2.82%) |
Feb 28, 2018 | 7.310 | 7.420 | 7.020 | 7.090 | 258,513 | -0.18(-2.48%) |
Feb 27, 2018 | 7.670 | 7.780 | 7.220 | 7.270 | 430,599 | -0.44(-5.71%) |
Feb 26, 2018 | 7.420 | 7.740 | 7.250 | 7.710 | 235,616 | +0.30(+4.05%) |
Feb 23, 2018 | 7.640 | 7.640 | 7.300 | 7.410 | 301,356 | -0.18(-2.37%) |
Feb 22, 2018 | 7.600 | 7.850 | 7.550 | 7.590 | 244,827 | -0.01(-0.13%) |
Feb 21, 2018 | 7.700 | 8.030 | 7.562 | 7.600 | 290,185 | -0.05(-0.65%) |
Feb 20, 2018 | 7.910 | 8.100 | 7.620 | 7.650 | 304,666 | -0.31(-3.89%) |
Feb 16, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.55(+7.42%) | |
Feb 15, 2018 | 7.240 | 7.470 | 7.150 | 7.410 | 332,357 | +0.18(+2.49%) |
Feb 14, 2018 | 7.270 | 7.430 | 7.130 | 7.230 | 322,318 | -0.07(-0.96%) |
Feb 13, 2018 | 7.260 | 7.640 | 7.210 | 7.300 | 423,496 | +0.03(+0.41%) |
Feb 12, 2018 | 7.410 | 7.462 | 7.091 | 7.270 | 373,161 | -0.11(-1.49%) |
Feb 09, 2018 | 7.070 | 7.480 | 7.000 | 7.380 | 545,512 | +0.37(+5.28%) |
Feb 08, 2018 | 7.000 | 7.269 | 6.810 | 7.010 | 473,671 | +0.04(+0.57%) |
Feb 07, 2018 | 7.300 | 7.310 | 6.910 | 6.970 | 573,696 | -0.33(-4.52%) |
Feb 06, 2018 | 6.890 | 7.450 | 6.721 | 7.300 | 665,990 | +0.24(+3.40%) |
Feb 05, 2018 | 7.050 | 7.210 | 6.770 | 7.060 | 508,955 | -0.04(-0.56%) |
Feb 02, 2018 | 6.940 | 7.320 | 6.760 | 7.100 | 559,587 | +0.09(+1.28%) |
Feb 01, 2018 | 6.930 | 7.480 | 6.500 | 7.010 | 918,938 | +0.06(+0.86%) |
Jan 31, 2018 | 8.190 | 8.190 | 6.110 | 6.950 | 5,105,588 | -1.83(-20.84%) |
Jan 30, 2018 | 8.180 | 8.960 | 8.170 | 8.780 | 588,009 | +0.58(+7.07%) |
Jan 29, 2018 | 8.450 | 8.640 | 8.120 | 8.200 | 700,282 | -0.34(-3.98%) |
Jan 26, 2018 | 8.860 | 8.890 | 8.340 | 8.540 | 720,180 | -0.32(-3.61%) |
Jan 25, 2018 | 9.030 | 9.200 | 8.690 | 8.860 | 369,263 | -0.07(-0.78%) |
Jan 24, 2018 | 9.340 | 9.649 | 8.780 | 8.930 | 839,960 | -0.35(-3.77%) |
Jan 23, 2018 | 9.730 | 9.840 | 9.120 | 9.280 | 658,544 | -0.42(-4.33%) |
Jan 22, 2018 | 9.520 | 9.910 | 9.320 | 9.700 | 386,360 | +0.22(+2.32%) |
Jan 19, 2018 | 9.410 | 9.540 | 9.310 | 9.480 | 210,084 | +0.04(+0.42%) |
Jan 18, 2018 | 9.620 | 9.250 | 9.440 | 670,604 | +0.09(+0.96%) | |
Jan 17, 2018 | 9.740 | 10.09 | 9.210 | 9.350 | 833,194 | -0.35(-3.61%) |
Jan 16, 2018 | 10.45 | 10.78 | 9.490 | 9.700 | 703,492 | -0.65(-6.28%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.31(-2.91%) | |
Jan 11, 2018 | 10.65 | 10.89 | 10.44 | 10.66 | 295,278 | -0.02(-0.19%) |
Jan 10, 2018 | 11.38 | 11.40 | 10.35 | 10.68 | 721,874 | -0.76(-6.64%) |
Jan 09, 2018 | 11.42 | 12.30 | 11.40 | 11.44 | 852,737 | +0.09(+0.79%) |
Jan 08, 2018 | 11.04 | 11.38 | 10.65 | 11.35 | 777,343 | +0.34(+3.09%) |
Jan 05, 2018 | 11.31 | 11.31 | 10.73 | 11.01 | 616,116 | -0.29(-2.57%) |
Jan 04, 2018 | 11.93 | 11.98 | 11.15 | 11.30 | 585,289 | -0.57(-4.80%) |
Jan 03, 2018 | 11.67 | 12.09 | 11.60 | 11.87 | 567,118 | +0.21(+1.80%) |