Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.995 | 9.995 | 9.995 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.988 | 10.44 | 9.907 | 10.28 | 485,990 | +0.32(+3.20%) |
Mar 27, 2018 | 10.12 | 10.29 | 9.927 | 9.961 | 677,030 | -0.14(-1.41%) |
Mar 26, 2018 | 9.771 | 10.11 | 9.680 | 10.10 | 621,845 | +0.55(+5.75%) |
Mar 23, 2018 | 9.263 | 9.897 | 9.263 | 9.554 | 694,456 | +0.33(+3.60%) |
Mar 22, 2018 | 9.052 | 9.527 | 8.574 | 9.222 | 759,603 | +0.25(+2.80%) |
Mar 21, 2018 | 9.100 | 9.202 | 8.930 | 8.971 | 521,201 | -0.13(-1.42%) |
Mar 20, 2018 | 9.181 | 9.181 | 8.944 | 9.100 | 518,635 | -0.08(-0.89%) |
Mar 19, 2018 | 9.005 | 9.222 | 8.761 | 9.181 | 725,434 | +0.18(+2.03%) |
Mar 16, 2018 | 8.808 | 9.012 | 8.490 | 8.998 | 1,502,717 | +0.20(+2.23%) |
Mar 15, 2018 | 8.612 | 8.924 | 8.523 | 8.802 | 714,711 | +0.26(+3.10%) |
Mar 14, 2018 | 8.530 | 8.639 | 8.395 | 8.537 | 543,043 | +0.11(+1.29%) |
Mar 13, 2018 | 8.191 | 8.625 | 8.178 | 8.429 | 537,098 | +0.25(+3.07%) |
Mar 12, 2018 | 8.212 | 8.306 | 8.130 | 8.178 | 441,092 | +0.00(+0.00%) |
Mar 09, 2018 | 8.015 | 8.232 | 7.886 | 8.178 | 857,982 | +0.17(+2.12%) |
Mar 08, 2018 | 8.272 | 8.279 | 7.659 | 8.008 | 1,595,755 | -0.25(-3.04%) |
Mar 07, 2018 | 8.595 | 8.180 | 8.259 | 830,692 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.817 | 8.523 | 7.817 | 8.457 | 676,286 | +0.65(+8.37%) |
Mar 05, 2018 | 7.757 | 7.903 | 7.724 | 7.804 | 530,392 | +0.01(+0.08%) |
Mar 02, 2018 | 7.428 | 7.804 | 7.352 | 7.797 | 474,464 | +0.29(+3.87%) |
Mar 01, 2018 | 7.461 | 7.659 | 7.316 | 7.507 | 438,182 | +0.01(+0.18%) |
Feb 28, 2018 | 7.586 | 7.751 | 7.480 | 7.494 | 403,503 | -0.04(-0.53%) |
Feb 27, 2018 | 7.731 | 7.896 | 7.513 | 7.533 | 382,795 | -0.15(-1.97%) |
Feb 26, 2018 | 7.527 | 7.823 | 7.454 | 7.685 | 489,373 | +0.22(+2.92%) |
Feb 23, 2018 | 7.388 | 7.480 | 7.309 | 7.467 | 336,377 | +0.15(+2.07%) |
Feb 22, 2018 | 7.250 | 7.441 | 7.184 | 7.316 | 478,220 | +0.09(+1.19%) |
Feb 21, 2018 | 7.203 | 7.365 | 7.203 | 7.230 | 268,042 | +0.04(+0.55%) |
Feb 20, 2018 | 7.263 | 7.388 | 7.098 | 7.190 | 592,598 | -0.18(-2.42%) |
Feb 16, 2018 | 7.368 | 7.368 | 7.368 | 0 | -0.15(-2.02%) | |
Feb 15, 2018 | 7.560 | 7.632 | 7.289 | 7.520 | 423,367 | -0.01(-0.18%) |
Feb 14, 2018 | 7.329 | 7.639 | 7.309 | 7.533 | 349,346 | +0.17(+2.33%) |
Feb 13, 2018 | 7.447 | 7.558 | 7.309 | 7.362 | 360,273 | -0.08(-1.06%) |
Feb 12, 2018 | 7.527 | 7.540 | 7.184 | 7.441 | 410,687 | -0.05(-0.70%) |
Feb 09, 2018 | 7.388 | 7.586 | 7.137 | 7.494 | 437,617 | +0.21(+2.90%) |
Feb 08, 2018 | 7.685 | 7.731 | 7.230 | 7.283 | 433,498 | -0.42(-5.40%) |
Feb 07, 2018 | 7.593 | 7.738 | 7.500 | 7.698 | 290,724 | +0.13(+1.66%) |
Feb 06, 2018 | 7.256 | 7.738 | 7.256 | 7.573 | 456,422 | -0.01(-0.09%) |
Feb 05, 2018 | 7.441 | 7.659 | 7.395 | 7.579 | 352,408 | +0.05(+0.70%) |
Feb 02, 2018 | 7.830 | 7.830 | 7.520 | 7.527 | 416,242 | -0.38(-4.84%) |
Feb 01, 2018 | 7.731 | 7.909 | 7.665 | 7.909 | 484,292 | +0.07(+0.93%) |
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%) |