Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.008 | 8.015 | 7.705 | 7.837 | 471,126 | -0.15(-1.82%) |
Jan 30, 2018 | 8.199 | 8.259 | 7.916 | 7.982 | 423,656 | -0.28(-3.43%) |
Jan 29, 2018 | 8.378 | 8.519 | 8.252 | 8.265 | 202,891 | -0.16(-1.88%) |
Jan 26, 2018 | 8.549 | 8.562 | 8.318 | 8.424 | 174,495 | -0.08(-0.93%) |
Jan 25, 2018 | 8.556 | 8.562 | 8.411 | 8.503 | 280,068 | -0.02(-0.23%) |
Jan 24, 2018 | 8.648 | 8.688 | 8.411 | 8.523 | 277,821 | -0.05(-0.62%) |
Jan 23, 2018 | 8.688 | 8.889 | 8.536 | 8.575 | 343,961 | -0.16(-1.81%) |
Jan 22, 2018 | 8.734 | 8.793 | 8.648 | 8.734 | 376,398 | +0.00(+0.00%) |
Jan 19, 2018 | 8.721 | 8.820 | 8.622 | 8.734 | 304,962 | +0.03(+0.38%) |
Jan 18, 2018 | 8.925 | 8.991 | 8.688 | 8.701 | 280,277 | -0.22(-2.44%) |
Jan 17, 2018 | 8.958 | 9.064 | 8.859 | 8.918 | 266,755 | -0.04(-0.44%) |
Jan 16, 2018 | 9.215 | 9.215 | 8.892 | 8.958 | 420,252 | -0.18(-1.95%) |
Jan 12, 2018 | 9.136 | 9.136 | 9.136 | 0 | -0.11(-1.21%) | |
Jan 11, 2018 | 8.932 | 9.426 | 8.899 | 9.248 | 529,406 | +0.36(+4.01%) |
Jan 10, 2018 | 8.444 | 8.932 | 8.430 | 8.892 | 643,024 | +0.41(+4.82%) |
Jan 09, 2018 | 8.602 | 8.727 | 8.351 | 8.483 | 841,089 | -0.11(-1.23%) |
Jan 08, 2018 | 8.734 | 8.770 | 8.411 | 8.589 | 530,841 | -0.06(-0.69%) |
Jan 05, 2018 | 8.714 | 8.859 | 8.490 | 8.648 | 685,294 | -0.12(-1.35%) |
Jan 04, 2018 | 9.598 | 9.885 | 8.424 | 8.767 | 1,293,620 | -1.31(-12.97%) |
Jan 03, 2018 | 10.71 | 10.78 | 10.06 | 10.07 | 474,224 | -0.63(-5.92%) |
Jan 02, 2018 | 10.57 | 10.65 | 10.57 | 10.71 | 238,349 | +0.20(+1.95%) |
Dec 29, 2017 | 10.50 | 10.50 | 10.50 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.57 | 10.67 | 10.39 | 10.51 | 152,127 | -0.05(-0.50%) |
Dec 27, 2017 | 10.57 | 10.63 | 10.46 | 10.57 | 233,736 | +0.01(+0.13%) |
Dec 26, 2017 | 10.44 | 10.72 | 10.39 | 10.55 | 183,498 | +0.02(+0.19%) |
Dec 22, 2017 | 10.61 | 10.61 | 10.42 | 10.53 | 149,382 | -0.13(-1.18%) |
Dec 21, 2017 | 10.67 | 10.77 | 10.46 | 10.66 | 206,244 | +0.00(+0.00%) |
Dec 20, 2017 | 10.59 | 10.70 | 10.48 | 10.66 | 138,696 | +0.11(+1.06%) |
Dec 19, 2017 | 10.76 | 10.77 | 10.48 | 10.55 | 411,077 | -0.15(-1.36%) |
Dec 18, 2017 | 10.40 | 10.97 | 10.40 | 10.69 | 386,506 | +0.42(+4.04%) |
Dec 15, 2017 | 10.17 | 10.46 | 10.07 | 10.28 | 1,345,398 | +0.18(+1.83%) |
Dec 14, 2017 | 10.13 | 10.35 | 9.980 | 10.09 | 555,511 | -0.11(-1.04%) |
Dec 13, 2017 | 9.862 | 10.28 | 9.862 | 10.20 | 383,432 | +0.36(+3.62%) |
Dec 12, 2017 | 10.23 | 10.38 | 9.832 | 9.842 | 583,978 | -0.38(-3.68%) |
Dec 11, 2017 | 10.22 | 10.29 | 10.02 | 10.22 | 315,135 | +0.01(+0.13%) |
Dec 08, 2017 | 10.08 | 10.42 | 9.980 | 10.20 | 329,341 | +0.00(+0.00%) |
Dec 07, 2017 | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 05, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 04, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Dec 01, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 30, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 29, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 28, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 27, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 24, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 22, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 21, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 20, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 17, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 16, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 15, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 14, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 13, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 10, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 09, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 08, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 07, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 06, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 03, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |
Nov 02, 2017 | -Inf | -Inf | -Inf | -Inf | 0 | +0.00(+0.00%) |