Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.50(+9.65%) | |
Mar 28, 2018 | 5.510 | 5.590 | 5.020 | 5.180 | 408,651 | -0.38(-6.83%) |
Mar 27, 2018 | 5.920 | 5.990 | 5.530 | 5.560 | 273,179 | -0.37(-6.24%) |
Mar 26, 2018 | 6.190 | 6.350 | 5.860 | 5.930 | 254,313 | -0.15(-2.47%) |
Mar 23, 2018 | 6.150 | 6.280 | 5.940 | 6.080 | 619,555 | +0.27(+4.65%) |
Mar 22, 2018 | 6.300 | 6.320 | 5.725 | 5.810 | 661,726 | -0.53(-8.36%) |
Mar 21, 2018 | 6.410 | 6.460 | 6.240 | 6.340 | 323,464 | -0.05(-0.78%) |
Mar 20, 2018 | 6.550 | 6.690 | 6.180 | 6.390 | 504,376 | -0.22(-3.33%) |
Mar 19, 2018 | 7.010 | 7.160 | 6.550 | 6.610 | 401,564 | -0.39(-5.57%) |
Mar 16, 2018 | 6.500 | 7.040 | 6.350 | 7.000 | 1,045,422 | +0.53(+8.19%) |
Mar 15, 2018 | 6.520 | 6.560 | 6.150 | 6.470 | 518,764 | -0.07(-1.07%) |
Mar 14, 2018 | 6.690 | 6.760 | 6.510 | 6.540 | 306,061 | -0.15(-2.24%) |
Mar 13, 2018 | 7.050 | 7.100 | 6.600 | 6.690 | 371,061 | -0.36(-5.11%) |
Mar 12, 2018 | 7.100 | 7.200 | 6.910 | 7.050 | 186,206 | -0.05(-0.70%) |
Mar 09, 2018 | 7.230 | 7.340 | 7.060 | 7.100 | 98,269 | -0.12(-1.66%) |
Mar 08, 2018 | 7.240 | 7.270 | 7.020 | 7.220 | 212,439 | +0.05(+0.70%) |
Mar 07, 2018 | 7.110 | 7.170 | 260,801 | -0.28(-3.76%) | ||
Mar 06, 2018 | 7.830 | 7.910 | 7.310 | 7.450 | 591,152 | -0.33(-4.24%) |
Mar 05, 2018 | 8.140 | 8.690 | 7.730 | 7.780 | 1,109,054 | +0.09(+1.17%) |
Mar 02, 2018 | 6.990 | 7.750 | 6.760 | 7.690 | 534,347 | +0.61(+8.62%) |
Mar 01, 2018 | 7.010 | 7.380 | 6.930 | 7.080 | 381,507 | +0.12(+1.72%) |
Feb 28, 2018 | 6.730 | 7.460 | 6.730 | 6.960 | 289,429 | +0.08(+1.16%) |
Feb 27, 2018 | 7.070 | 7.150 | 6.750 | 6.880 | 296,943 | -0.23(-3.23%) |
Feb 26, 2018 | 7.310 | 7.500 | 6.880 | 7.110 | 314,724 | -0.20(-2.74%) |
Feb 23, 2018 | 7.390 | 7.540 | 7.300 | 7.310 | 129,007 | -0.06(-0.81%) |
Feb 22, 2018 | 7.510 | 7.600 | 7.300 | 7.370 | 199,549 | -0.13(-1.73%) |
Feb 21, 2018 | 7.650 | 7.700 | 7.410 | 7.500 | 215,014 | -0.15(-1.96%) |
Feb 20, 2018 | 7.150 | 7.800 | 7.140 | 7.650 | 418,556 | +0.21(+2.82%) |
Feb 16, 2018 | 7.440 | 7.440 | 7.440 | 0 | -0.22(-2.87%) | |
Feb 15, 2018 | 7.750 | 7.770 | 7.650 | 7.660 | 183,595 | -0.02(-0.26%) |
Feb 14, 2018 | 7.800 | 7.980 | 7.600 | 7.680 | 177,696 | -0.20(-2.54%) |
Feb 13, 2018 | 8.010 | 7.880 | 216,665 | +0.38(+5.07%) | ||
Feb 12, 2018 | 7.560 | 7.960 | 7.360 | 7.500 | 162,267 | +0.10(+1.35%) |
Feb 09, 2018 | 7.550 | 7.600 | 7.220 | 7.400 | 252,814 | -0.11(-1.46%) |
Feb 08, 2018 | 7.620 | 7.820 | 7.240 | 7.510 | 220,983 | -0.02(-0.27%) |
Feb 07, 2018 | 7.670 | 7.820 | 7.060 | 7.530 | 578,624 | +0.06(+0.80%) |
Feb 06, 2018 | 6.620 | 7.560 | 6.540 | 7.470 | 596,041 | +0.50(+7.17%) |
Feb 05, 2018 | 6.810 | 7.980 | 6.570 | 6.970 | 934,053 | -0.21(-2.92%) |
Feb 02, 2018 | 7.420 | 7.750 | 6.490 | 7.180 | 818,815 | -0.55(-7.12%) |
Feb 01, 2018 | 8.500 | 8.730 | 7.630 | 7.730 | 711,633 | -0.68(-8.09%) |
Jan 31, 2018 | 8.040 | 8.580 | 8.040 | 8.410 | 368,428 | +0.30(+3.70%) |
Jan 30, 2018 | 8.700 | 8.700 | 8.450 | 8.110 | 613,290 | -0.76(-8.57%) |
Jan 29, 2018 | 9.240 | 9.250 | 8.670 | 8.870 | 495,431 | -0.13(-1.44%) |
Jan 26, 2018 | 8.800 | 9.500 | 8.500 | 9.000 | 775,058 | +0.16(+1.81%) |
Jan 25, 2018 | 8.940 | 9.180 | 8.830 | 8.840 | 601,172 | -0.01(-0.11%) |
Jan 24, 2018 | 9.120 | 9.190 | 8.710 | 8.850 | 513,272 | -0.01(-0.11%) |
Jan 23, 2018 | 8.870 | 9.300 | 8.570 | 8.860 | 729,126 | +0.17(+1.96%) |
Jan 22, 2018 | 8.330 | 8.725 | 8.210 | 8.690 | 518,306 | +0.50(+6.11%) |
Jan 19, 2018 | 8.500 | 8.650 | 8.100 | 8.190 | 440,395 | -0.21(-2.50%) |
Jan 18, 2018 | 7.900 | 8.450 | 7.700 | 8.400 | 802,615 | +0.73(+9.52%) |
Jan 17, 2018 | 7.790 | 7.850 | 7.460 | 7.670 | 283,775 | +0.01(+0.13%) |
Jan 16, 2018 | 7.910 | 7.980 | 7.310 | 7.660 | 811,794 | -0.09(-1.16%) |
Jan 15, 2018 | 7.300 | 7.950 | 7.070 | 7.750 | 586,336 | +0.55(+7.64%) |
Jan 12, 2018 | 7.560 | 7.560 | 6.750 | 7.200 | 807,923 | -0.37(-4.89%) |
Jan 11, 2018 | 8.700 | 8.700 | 7.270 | 7.570 | 1,989,773 | -1.46(-16.17%) |
Jan 10, 2018 | 9.540 | 9.800 | 9.020 | 9.030 | 1,030,521 | +0.11(+1.23%) |
Jan 09, 2018 | 7.890 | 9.210 | 7.860 | 8.920 | 1,260,662 | +1.16(+14.95%) |
Jan 08, 2018 | 7.690 | 8.080 | 7.600 | 7.760 | 478,721 | +0.16(+2.11%) |
Jan 05, 2018 | 7.200 | 7.910 | 7.030 | 7.600 | 462,027 | +0.16(+2.15%) |
Jan 04, 2018 | 7.820 | 7.820 | 6.700 | 7.440 | 652,897 | -0.49(-6.18%) |
Jan 03, 2018 | 8.300 | 8.640 | 7.750 | 7.930 | 653,693 | -0.34(-4.11%) |