Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.997 | 9.997 | 9.997 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.990 | 10.44 | 9.909 | 10.28 | 485,904 | +0.32(+3.20%) |
Mar 27, 2018 | 10.13 | 10.30 | 9.929 | 9.963 | 676,911 | -0.14(-1.41%) |
Mar 26, 2018 | 9.773 | 10.12 | 9.681 | 10.11 | 621,735 | +0.55(+5.75%) |
Mar 23, 2018 | 9.264 | 9.898 | 9.264 | 9.556 | 694,333 | +0.33(+3.60%) |
Mar 22, 2018 | 9.054 | 9.529 | 8.576 | 9.224 | 759,469 | +0.25(+2.80%) |
Mar 21, 2018 | 9.101 | 9.203 | 8.932 | 8.973 | 521,109 | -0.13(-1.42%) |
Mar 20, 2018 | 9.183 | 9.183 | 8.945 | 9.101 | 518,543 | -0.08(-0.89%) |
Mar 19, 2018 | 9.007 | 9.224 | 8.762 | 9.183 | 725,306 | +0.18(+2.03%) |
Mar 16, 2018 | 8.810 | 9.013 | 8.491 | 9.000 | 1,502,452 | +0.20(+2.23%) |
Mar 15, 2018 | 8.613 | 8.925 | 8.525 | 8.803 | 714,585 | +0.26(+3.10%) |
Mar 14, 2018 | 8.532 | 8.640 | 8.396 | 8.539 | 542,948 | +0.11(+1.29%) |
Mar 13, 2018 | 8.193 | 8.627 | 8.179 | 8.430 | 537,004 | +0.25(+3.07%) |
Mar 12, 2018 | 8.213 | 8.308 | 8.132 | 8.179 | 441,015 | +0.00(+0.00%) |
Mar 09, 2018 | 8.016 | 8.233 | 7.887 | 8.179 | 857,831 | +0.17(+2.12%) |
Mar 08, 2018 | 8.273 | 8.280 | 7.660 | 8.010 | 1,595,474 | -0.25(-3.04%) |
Mar 07, 2018 | 8.597 | 8.181 | 8.260 | 830,546 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.818 | 8.524 | 7.818 | 8.458 | 676,167 | +0.65(+8.37%) |
Mar 05, 2018 | 7.759 | 7.904 | 7.726 | 7.805 | 530,299 | +0.01(+0.08%) |
Mar 02, 2018 | 7.429 | 7.805 | 7.353 | 7.798 | 474,380 | +0.29(+3.87%) |
Mar 01, 2018 | 7.462 | 7.660 | 7.317 | 7.508 | 438,105 | +0.01(+0.18%) |
Feb 28, 2018 | 7.587 | 7.752 | 7.482 | 7.495 | 403,432 | -0.04(-0.53%) |
Feb 27, 2018 | 7.732 | 7.897 | 7.515 | 7.535 | 382,728 | -0.15(-1.97%) |
Feb 26, 2018 | 7.528 | 7.825 | 7.455 | 7.686 | 489,287 | +0.22(+2.92%) |
Feb 23, 2018 | 7.389 | 7.482 | 7.310 | 7.469 | 336,317 | +0.15(+2.07%) |
Feb 22, 2018 | 7.251 | 7.442 | 7.185 | 7.317 | 478,136 | +0.09(+1.19%) |
Feb 21, 2018 | 7.205 | 7.366 | 7.205 | 7.231 | 267,995 | +0.04(+0.55%) |
Feb 20, 2018 | 7.264 | 7.389 | 7.099 | 7.191 | 592,493 | -0.18(-2.42%) |
Feb 16, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.15(-2.02%) | |
Feb 15, 2018 | 7.561 | 7.633 | 7.290 | 7.521 | 423,292 | -0.01(-0.18%) |
Feb 14, 2018 | 7.330 | 7.640 | 7.310 | 7.535 | 349,284 | +0.17(+2.33%) |
Feb 13, 2018 | 7.449 | 7.559 | 7.310 | 7.363 | 360,209 | -0.08(-1.06%) |
Feb 12, 2018 | 7.528 | 7.541 | 7.185 | 7.442 | 410,615 | -0.05(-0.70%) |
Feb 09, 2018 | 7.389 | 7.587 | 7.139 | 7.495 | 437,540 | +0.21(+2.90%) |
Feb 08, 2018 | 7.686 | 7.732 | 7.231 | 7.284 | 433,422 | -0.42(-5.40%) |
Feb 07, 2018 | 7.594 | 7.739 | 7.502 | 7.699 | 290,672 | +0.13(+1.65%) |
Feb 06, 2018 | 7.257 | 7.739 | 7.257 | 7.574 | 456,342 | -0.01(-0.09%) |
Feb 05, 2018 | 7.442 | 7.660 | 7.396 | 7.581 | 352,346 | +0.05(+0.70%) |
Feb 02, 2018 | 7.831 | 7.831 | 7.521 | 7.528 | 416,169 | -0.38(-4.84%) |
Feb 01, 2018 | 7.732 | 7.911 | 7.666 | 7.911 | 484,206 | +0.07(+0.93%) |
Jan 31, 2018 | 8.010 | 8.016 | 7.706 | 7.838 | 471,043 | -0.15(-1.82%) |
Jan 30, 2018 | 8.201 | 8.260 | 7.917 | 7.983 | 423,582 | -0.28(-3.43%) |
Jan 29, 2018 | 8.379 | 8.521 | 8.254 | 8.267 | 202,855 | -0.16(-1.88%) |
Jan 26, 2018 | 8.551 | 8.564 | 8.320 | 8.425 | 174,465 | -0.08(-0.93%) |
Jan 25, 2018 | 8.557 | 8.564 | 8.412 | 8.504 | 280,019 | -0.02(-0.23%) |
Jan 24, 2018 | 8.650 | 8.689 | 8.412 | 8.524 | 277,772 | -0.05(-0.62%) |
Jan 23, 2018 | 8.689 | 8.890 | 8.537 | 8.577 | 343,900 | -0.16(-1.81%) |
Jan 22, 2018 | 8.735 | 8.795 | 8.650 | 8.735 | 376,332 | +0.00(+0.00%) |
Jan 19, 2018 | 8.722 | 8.821 | 8.623 | 8.735 | 304,908 | +0.03(+0.38%) |
Jan 18, 2018 | 8.927 | 8.993 | 8.689 | 8.702 | 280,228 | -0.22(-2.44%) |
Jan 17, 2018 | 8.960 | 9.065 | 8.861 | 8.920 | 266,708 | -0.04(-0.44%) |
Jan 16, 2018 | 9.217 | 9.217 | 8.894 | 8.960 | 420,178 | -0.18(-1.95%) |
Jan 12, 2018 | 9.138 | 9.138 | 9.138 | 0 | -0.11(-1.21%) | |
Jan 11, 2018 | 8.933 | 9.428 | 8.900 | 9.250 | 529,313 | +0.36(+4.01%) |
Jan 10, 2018 | 8.445 | 8.933 | 8.432 | 8.894 | 642,911 | +0.41(+4.82%) |
Jan 09, 2018 | 8.603 | 8.729 | 8.353 | 8.485 | 840,941 | -0.11(-1.23%) |
Jan 08, 2018 | 8.735 | 8.772 | 8.412 | 8.590 | 530,747 | -0.06(-0.69%) |
Jan 05, 2018 | 8.716 | 8.861 | 8.491 | 8.650 | 685,173 | -0.12(-1.35%) |
Jan 04, 2018 | 9.600 | 9.887 | 8.425 | 8.768 | 1,293,392 | -1.31(-12.97%) |
Jan 03, 2018 | 10.71 | 10.78 | 10.06 | 10.07 | 474,141 | -0.63(-5.92%) |