Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.64(-9.16%) | |
Mar 28, 2018 | 6.990 | 7.037 | 6.720 | 6.990 | 8,828 | -0.01(-0.14%) |
Mar 27, 2018 | 7.200 | 7.270 | 7.000 | 7.000 | 7,627 | -0.02(-0.28%) |
Mar 26, 2018 | 7.850 | 8.500 | 6.950 | 7.020 | 15,806 | -0.83(-10.57%) |
Mar 23, 2018 | 7.300 | 7.850 | 7.192 | 7.850 | 8,230 | +1.06(+15.61%) |
Mar 22, 2018 | 6.748 | 7.300 | 6.120 | 6.790 | 29,295 | +0.05(+0.74%) |
Mar 21, 2018 | 6.900 | 7.300 | 6.740 | 6.740 | 10,844 | -0.29(-4.13%) |
Mar 20, 2018 | 7.300 | 7.300 | 6.900 | 7.030 | 6,222 | -0.06(-0.85%) |
Mar 19, 2018 | 6.920 | 7.300 | 6.000 | 7.090 | 8,168 | +0.16(+2.31%) |
Mar 16, 2018 | 7.500 | 7.600 | 6.920 | 6.930 | 13,690 | -0.56(-7.48%) |
Mar 15, 2018 | 7.160 | 7.500 | 7.020 | 7.490 | 8,363 | +0.28(+3.88%) |
Mar 14, 2018 | 7.350 | 7.350 | 7.000 | 7.210 | 14,469 | -0.14(-1.90%) |
Mar 13, 2018 | 7.350 | 7.350 | 7.160 | 7.350 | 8,750 | +0.06(+0.82%) |
Mar 12, 2018 | 6.920 | 7.350 | 6.780 | 7.290 | 13,652 | +0.40(+5.81%) |
Mar 09, 2018 | 6.600 | 6.950 | 6.570 | 6.890 | 48,346 | +0.17(+2.53%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.310 | 6.720 | 8,276 | -0.24(-3.45%) |
Mar 07, 2018 | 7.070 | 7.190 | 6.900 | 6.960 | 15,683 | -0.11(-1.56%) |
Mar 06, 2018 | 7.309 | 7.309 | 7.010 | 7.070 | 9,596 | -0.20(-2.75%) |
Mar 05, 2018 | 7.070 | 7.350 | 7.070 | 7.270 | 9,327 | +0.11(+1.54%) |
Mar 02, 2018 | 7.160 | 7.350 | 7.160 | 7.160 | 7,573 | -0.18(-2.45%) |
Mar 01, 2018 | 7.150 | 7.340 | 6.940 | 7.340 | 7,469 | +0.27(+3.82%) |
Feb 28, 2018 | 7.230 | 7.390 | 7.070 | 7.070 | 6,595 | -0.05(-0.70%) |
Feb 27, 2018 | 7.400 | 7.400 | 7.010 | 7.120 | 15,660 | -0.21(-2.86%) |
Feb 26, 2018 | 7.450 | 7.450 | 7.330 | 7.330 | 13,952 | -0.05(-0.69%) |
Feb 23, 2018 | 7.450 | 7.500 | 7.361 | 7.381 | 5,943 | -0.03(-0.39%) |
Feb 22, 2018 | 7.201 | 7.450 | 7.201 | 7.410 | 5,813 | -0.24(-3.14%) |
Feb 21, 2018 | 7.500 | 8.461 | 7.290 | 7.650 | 17,803 | +0.36(+4.94%) |
Feb 20, 2018 | 7.090 | 7.290 | 7.070 | 7.290 | 8,640 | +0.00(+0.00%) |
Feb 16, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.23(+3.26%) | |
Feb 15, 2018 | 7.210 | 7.350 | 7.055 | 7.060 | 15,196 | +0.06(+0.86%) |
Feb 14, 2018 | 7.370 | 7.370 | 7.000 | 7.000 | 13,147 | -0.35(-4.76%) |
Feb 13, 2018 | 7.540 | 7.790 | 7.220 | 7.350 | 14,877 | -0.37(-4.79%) |
Feb 12, 2018 | 7.750 | 7.750 | 7.510 | 7.720 | 5,031 | +0.52(+7.22%) |
Feb 09, 2018 | 7.810 | 7.810 | 7.200 | 7.200 | 6,763 | -0.05(-0.69%) |
Feb 08, 2018 | 7.650 | 7.850 | 7.250 | 7.250 | 11,936 | -0.59(-7.53%) |
Feb 07, 2018 | 7.600 | 7.840 | 7.600 | 7.840 | 4,898 | +0.23(+3.02%) |
Feb 06, 2018 | 6.600 | 7.763 | 6.060 | 7.610 | 16,379 | -0.64(-7.76%) |
Feb 05, 2018 | 8.500 | 8.550 | 8.020 | 8.250 | 28,960 | -0.40(-4.62%) |
Feb 02, 2018 | 8.730 | 8.730 | 8.500 | 8.650 | 7,778 | +0.03(+0.35%) |
Feb 01, 2018 | 8.897 | 8.950 | 8.540 | 8.620 | 12,095 | -0.09(-1.03%) |
Jan 31, 2018 | 9.020 | 9.499 | 8.510 | 8.710 | 25,851 | -0.34(-3.76%) |
Jan 30, 2018 | 8.760 | 9.050 | 8.550 | 9.050 | 12,999 | +0.05(+0.56%) |
Jan 29, 2018 | 8.980 | 9.350 | 8.810 | 9.000 | 15,741 | -0.10(-1.10%) |
Jan 26, 2018 | 8.410 | 9.240 | 8.410 | 9.100 | 15,852 | +0.24(+2.71%) |
Jan 25, 2018 | 10.00 | 10.00 | 8.700 | 8.860 | 67,740 | -0.99(-10.05%) |
Jan 24, 2018 | 10.60 | 10.66 | 9.000 | 9.850 | 71,891 | -0.75(-7.08%) |
Jan 23, 2018 | 11.45 | 12.00 | 10.21 | 10.60 | 64,088 | -0.46(-4.16%) |
Jan 22, 2018 | 11.70 | 11.96 | 11.06 | 11.06 | 30,375 | -0.62(-5.31%) |
Jan 19, 2018 | 12.15 | 12.27 | 11.12 | 11.68 | 18,394 | -0.44(-3.63%) |