Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.830 | 7.950 | 7.650 | 7.670 | 42,935 | -0.17(-2.17%) |
Apr 27, 2018 | 7.830 | 8.080 | 7.760 | 7.840 | 36,464 | -0.02(-0.25%) |
Apr 26, 2018 | 7.900 | 8.180 | 7.660 | 7.860 | 56,725 | -0.05(-0.63%) |
Apr 25, 2018 | 8.230 | 8.248 | 7.650 | 7.910 | 145,765 | -0.34(-4.12%) |
Apr 24, 2018 | 8.450 | 8.630 | 8.250 | 8.250 | 61,588 | -0.24(-2.83%) |
Apr 23, 2018 | 9.240 | 9.329 | 8.380 | 8.490 | 109,793 | -0.74(-8.07%) |
Apr 20, 2018 | 8.900 | 9.300 | 8.300 | 9.235 | 102,370 | +0.12(+1.37%) |
Apr 19, 2018 | 8.600 | 9.220 | 8.600 | 9.110 | 85,074 | +0.36(+4.11%) |
Apr 18, 2018 | 8.868 | 9.620 | 8.511 | 8.750 | 120,819 | +0.06(+0.69%) |
Apr 17, 2018 | 8.350 | 8.945 | 8.350 | 8.690 | 158,402 | +0.27(+3.21%) |
Apr 16, 2018 | 8.310 | 8.540 | 8.300 | 8.420 | 246,594 | +0.14(+1.69%) |
Apr 13, 2018 | 8.410 | 8.490 | 8.220 | 8.280 | 111,502 | -0.14(-1.66%) |
Apr 12, 2018 | 8.230 | 8.500 | 8.230 | 8.420 | 123,682 | +0.18(+2.18%) |
Apr 11, 2018 | 8.270 | 8.480 | 8.230 | 8.240 | 79,343 | -0.03(-0.36%) |
Apr 10, 2018 | 8.310 | 8.320 | 8.080 | 8.270 | 151,663 | +0.02(+0.24%) |
Apr 09, 2018 | 8.290 | 8.490 | 8.150 | 8.250 | 125,393 | -0.03(-0.36%) |
Apr 06, 2018 | 8.240 | 8.500 | 8.240 | 8.280 | 79,452 | +0.04(+0.49%) |
Apr 05, 2018 | 8.170 | 8.290 | 8.170 | 8.240 | 80,579 | +0.03(+0.37%) |
Apr 04, 2018 | 8.120 | 8.240 | 8.120 | 8.210 | 63,102 | +0.01(+0.12%) |
Apr 03, 2018 | 8.160 | 8.250 | 8.140 | 8.200 | 141,825 | +0.10(+1.23%) |
Apr 02, 2018 | 8.190 | 8.280 | 7.961 | 8.100 | 117,820 | -0.09(-1.10%) |
Mar 29, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) | |
Mar 28, 2018 | 8.100 | 8.150 | 8.090 | 8.100 | 61,524 | -0.01(-0.12%) |
Mar 27, 2018 | 8.210 | 8.210 | 8.090 | 8.110 | 77,577 | -0.06(-0.73%) |
Mar 26, 2018 | 8.060 | 8.200 | 8.010 | 8.170 | 107,230 | +0.12(+1.49%) |
Mar 23, 2018 | 8.070 | 8.090 | 8.040 | 8.050 | 91,830 | -0.03(-0.37%) |
Mar 22, 2018 | 8.140 | 8.170 | 8.070 | 8.080 | 85,034 | -0.10(-1.22%) |
Mar 21, 2018 | 8.180 | 8.240 | 8.170 | 8.180 | 75,372 | +0.00(+0.00%) |
Mar 20, 2018 | 8.170 | 8.280 | 8.166 | 8.180 | 163,455 | +0.00(+0.00%) |
Mar 19, 2018 | 8.260 | 8.350 | 8.100 | 8.180 | 136,257 | -0.11(-1.33%) |
Mar 16, 2018 | 8.250 | 8.620 | 8.250 | 8.290 | 225,195 | +0.41(+5.20%) |
Mar 15, 2018 | 7.910 | 8.050 | 7.850 | 7.880 | 59,939 | -0.08(-1.01%) |
Mar 14, 2018 | 8.020 | 8.050 | 8.020 | 7.960 | 65,389 | -0.04(-0.50%) |
Mar 13, 2018 | 8.170 | 8.200 | 7.930 | 8.000 | 134,796 | -0.18(-2.20%) |
Mar 12, 2018 | 8.300 | 8.400 | 7.963 | 8.180 | 110,436 | -0.14(-1.68%) |
Mar 09, 2018 | 8.380 | 8.380 | 7.519 | 8.320 | 114,483 | -0.03(-0.36%) |
Mar 08, 2018 | 8.340 | 8.350 | 8.150 | 8.350 | 89,933 | +0.02(+0.24%) |
Mar 07, 2018 | 8.030 | 8.490 | 8.000 | 8.330 | 119,667 | +0.26(+3.22%) |
Mar 06, 2018 | 7.970 | 8.100 | 7.850 | 8.070 | 100,285 | +0.24(+3.07%) |
Mar 05, 2018 | 7.940 | 8.040 | 7.691 | 7.830 | 131,520 | -0.20(-2.49%) |
Mar 02, 2018 | 7.850 | 8.050 | 7.560 | 8.030 | 121,559 | +0.12(+1.52%) |
Mar 01, 2018 | 7.990 | 8.000 | 7.820 | 7.910 | 85,016 | -0.06(-0.75%) |
Feb 28, 2018 | 7.840 | 8.100 | 7.600 | 7.970 | 141,598 | +0.17(+2.18%) |
Feb 27, 2018 | 7.990 | 7.990 | 7.667 | 7.800 | 160,563 | -0.13(-1.64%) |
Feb 26, 2018 | 7.560 | 8.362 | 7.560 | 7.930 | 236,685 | +0.47(+6.30%) |
Feb 23, 2018 | 7.260 | 7.519 | 7.210 | 7.460 | 167,128 | +0.23(+3.18%) |
Feb 22, 2018 | 6.630 | 7.320 | 6.630 | 7.230 | 302,931 | +0.58(+8.72%) |
Feb 21, 2018 | 6.320 | 6.680 | 6.313 | 6.650 | 147,077 | +0.20(+3.10%) |
Feb 20, 2018 | 5.860 | 6.450 | 5.860 | 6.450 | 461,238 | +0.58(+9.88%) |
Feb 16, 2018 | 5.870 | 5.870 | 5.870 | 0 | +0.58(+10.96%) | |
Feb 15, 2018 | 5.260 | 5.338 | 5.160 | 5.290 | 41,852 | +0.05(+0.95%) |
Feb 14, 2018 | 5.170 | 5.260 | 5.170 | 5.240 | 5,176 | -0.02(-0.38%) |
Feb 13, 2018 | 5.260 | 5.260 | 5.150 | 5.260 | 20,306 | +0.00(+0.00%) |
Feb 12, 2018 | 5.320 | 5.320 | 5.200 | 5.260 | 41,422 | -0.06(-1.13%) |
Feb 09, 2018 | 5.290 | 5.350 | 5.220 | 5.320 | 19,128 | +0.10(+1.92%) |
Feb 08, 2018 | 5.380 | 5.170 | 5.220 | 9,666 | -0.01(-0.19%) | |
Feb 07, 2018 | 5.330 | 5.230 | 5.230 | 11,047 | +0.01(+0.19%) | |
Feb 06, 2018 | 5.130 | 5.300 | 5.130 | 5.220 | 54,092 | +0.09(+1.82%) |
Feb 05, 2018 | 5.360 | 5.360 | 5.117 | 5.127 | 22,926 | -0.22(-4.18%) |
Feb 02, 2018 | 5.300 | 5.390 | 5.300 | 5.350 | 28,558 | +0.04(+0.75%) |