Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.087 | 8.230 | 7.978 | 8.096 | 166,753 | +0.03(+0.42%) |
Feb 27, 2018 | 7.810 | 8.079 | 7.726 | 8.062 | 121,478 | +0.20(+2.56%) |
Feb 26, 2018 | 8.087 | 8.104 | 7.684 | 7.860 | 119,959 | -0.22(-2.70%) |
Feb 23, 2018 | 7.684 | 8.104 | 7.567 | 8.079 | 207,884 | +0.29(+3.78%) |
Feb 22, 2018 | 7.625 | 7.886 | 7.553 | 7.785 | 210,428 | +0.42(+5.70%) |
Feb 21, 2018 | 7.348 | 7.550 | 7.306 | 7.365 | 144,171 | +0.02(+0.23%) |
Feb 20, 2018 | 7.306 | 7.670 | 7.168 | 7.348 | 256,543 | -0.08(-1.13%) |
Feb 16, 2018 | 7.432 | 7.432 | 7.432 | 0 | +0.44(+6.31%) | |
Feb 15, 2018 | 7.024 | 7.024 | 6.860 | 6.991 | 113,894 | +0.08(+1.18%) |
Feb 14, 2018 | 6.697 | 6.918 | 6.648 | 6.909 | 126,659 | +0.16(+2.42%) |
Feb 13, 2018 | 6.999 | 7.048 | 6.615 | 6.746 | 182,836 | -0.25(-3.50%) |
Feb 12, 2018 | 6.844 | 7.122 | 6.738 | 6.991 | 187,533 | +0.20(+3.01%) |
Feb 09, 2018 | 6.779 | 6.852 | 6.566 | 6.787 | 214,744 | +0.06(+0.85%) |
Feb 08, 2018 | 6.877 | 6.542 | 6.730 | 211,956 | -0.09(-1.32%) | |
Feb 07, 2018 | 6.428 | 6.828 | 6.272 | 6.820 | 218,317 | +0.37(+5.70%) |
Feb 06, 2018 | 6.183 | 6.452 | 5.791 | 6.452 | 215,544 | +0.13(+2.07%) |
Feb 05, 2018 | 6.452 | 6.542 | 6.298 | 6.321 | 214,305 | -0.15(-2.27%) |
Feb 02, 2018 | 6.338 | 6.485 | 5.717 | 6.468 | 643,897 | +0.11(+1.67%) |
Feb 01, 2018 | 6.575 | 6.583 | 6.248 | 6.362 | 236,785 | -0.22(-3.35%) |
Jan 31, 2018 | 6.632 | 6.893 | 6.509 | 6.583 | 151,199 | -0.05(-0.74%) |
Jan 30, 2018 | 6.697 | 6.713 | 6.697 | 6.632 | 162,003 | -0.08(-1.22%) |
Jan 29, 2018 | 6.860 | 6.877 | 6.697 | 6.713 | 107,462 | -0.16(-2.38%) |
Jan 26, 2018 | 6.999 | 7.032 | 6.738 | 6.877 | 98,623 | -0.08(-1.17%) |
Jan 25, 2018 | 6.820 | 7.024 | 6.762 | 6.958 | 191,370 | +0.19(+2.77%) |
Jan 24, 2018 | 6.730 | 6.848 | 6.615 | 6.771 | 238,190 | +0.06(+0.85%) |
Jan 23, 2018 | 6.869 | 6.877 | 6.656 | 6.713 | 114,566 | -0.15(-2.14%) |
Jan 22, 2018 | 6.771 | 6.901 | 6.762 | 6.860 | 162,968 | +0.12(+1.82%) |
Jan 19, 2018 | 6.615 | 6.771 | 6.566 | 6.738 | 160,006 | +0.12(+1.85%) |
Jan 18, 2018 | 6.746 | 6.771 | 6.571 | 6.615 | 138,910 | -0.16(-2.29%) |
Jan 17, 2018 | 7.007 | 7.007 | 6.738 | 6.771 | 161,191 | -0.16(-2.24%) |
Jan 16, 2018 | 7.220 | 7.351 | 6.901 | 6.926 | 181,636 | -0.29(-4.07%) |
Jan 12, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.13(+1.84%) | |
Jan 11, 2018 | 7.301 | 7.375 | 7.056 | 7.089 | 248,686 | -0.22(-3.02%) |
Jan 10, 2018 | 7.375 | 7.416 | 7.253 | 7.310 | 113,422 | -0.11(-1.43%) |
Jan 09, 2018 | 7.489 | 7.578 | 7.351 | 7.416 | 168,017 | -0.05(-0.66%) |
Jan 08, 2018 | 7.555 | 7.620 | 7.367 | 7.465 | 140,162 | -0.09(-1.19%) |
Jan 05, 2018 | 7.653 | 7.668 | 7.432 | 7.555 | 199,193 | -0.11(-1.39%) |
Jan 04, 2018 | 7.694 | 7.792 | 7.596 | 7.661 | 153,931 | -0.02(-0.32%) |
Jan 03, 2018 | 7.751 | 7.751 | 7.579 | 7.685 | 118,262 | -0.07(-0.95%) |
Jan 02, 2018 | 7.898 | 7.914 | 7.677 | 7.759 | 199,864 | -0.13(-1.66%) |
Dec 29, 2017 | 7.890 | 7.890 | 7.890 | 0 | +0.11(+1.47%) | |
Dec 28, 2017 | 7.971 | 7.992 | 7.579 | 7.775 | 124,028 | -0.23(-2.86%) |
Dec 27, 2017 | 8.094 | 8.151 | 7.930 | 8.004 | 77,294 | -0.07(-0.81%) |
Dec 26, 2017 | 8.053 | 8.178 | 8.020 | 8.069 | 180,400 | +0.05(+0.61%) |
Dec 22, 2017 | 8.208 | 8.228 | 7.873 | 8.020 | 148,079 | -0.18(-2.19%) |
Dec 21, 2017 | 8.257 | 8.404 | 8.135 | 8.200 | 273,410 | -0.04(-0.50%) |
Dec 20, 2017 | 8.224 | 8.241 | 8.086 | 8.241 | 162,156 | +0.07(+0.80%) |
Dec 19, 2017 | 8.167 | 8.282 | 8.053 | 8.175 | 177,869 | +0.02(+0.20%) |
Dec 18, 2017 | 8.306 | 8.437 | 8.110 | 8.159 | 287,931 | +0.02(+0.20%) |
Dec 15, 2017 | 8.192 | 8.314 | 8.053 | 8.143 | 796,326 | -0.04(-0.50%) |
Dec 14, 2017 | 8.208 | 8.380 | 7.593 | 8.184 | 453,578 | -0.02(-0.30%) |
Dec 13, 2017 | 7.555 | 8.249 | 7.555 | 8.208 | 642,003 | +0.64(+8.41%) |
Dec 12, 2017 | 7.236 | 7.702 | 7.122 | 7.571 | 325,000 | +0.32(+4.39%) |
Dec 11, 2017 | 6.877 | 7.293 | 6.828 | 7.253 | 256,568 | +0.38(+5.46%) |
Dec 08, 2017 | 7.301 | 7.301 | 6.828 | 6.877 | 186,517 | -0.34(-4.75%) |
Dec 07, 2017 | 6.673 | 7.375 | 6.673 | 7.220 | 395,871 | +0.59(+8.87%) |
Dec 06, 2017 | 6.534 | 6.754 | 6.468 | 6.632 | 202,183 | +0.08(+1.25%) |
Dec 05, 2017 | 7.179 | 6.460 | 6.550 | 260,650 | -0.61(-8.55%) | |
Dec 04, 2017 | 7.236 | 7.632 | 7.154 | 7.163 | 363,270 | +0.11(+1.62%) |