Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.059 | 7.059 | 7.059 | 0 | +0.45(+6.80%) | |
Mar 28, 2018 | 6.417 | 6.674 | 6.289 | 6.610 | 12,432 | +0.25(+3.97%) |
Mar 27, 2018 | 6.289 | 6.545 | 6.289 | 6.357 | 4,019 | +0.00(+0.02%) |
Mar 26, 2018 | 6.481 | 6.514 | 6.289 | 6.356 | 12,467 | -0.06(-0.95%) |
Mar 23, 2018 | 6.610 | 6.674 | 6.289 | 6.417 | 9,033 | -0.19(-2.91%) |
Mar 22, 2018 | 6.417 | 6.927 | 6.353 | 6.610 | 20,185 | +0.13(+1.98%) |
Mar 21, 2018 | 6.674 | 6.674 | 6.417 | 6.481 | 27,129 | -0.13(-1.94%) |
Mar 20, 2018 | 6.610 | 6.866 | 6.481 | 6.610 | 14,028 | +0.06(+0.98%) |
Mar 19, 2018 | 6.674 | 6.674 | 6.481 | 6.545 | 8,622 | +0.06(+0.99%) |
Mar 16, 2018 | 6.610 | 6.610 | 6.481 | 6.481 | 17,999 | -0.06(-0.98%) |
Mar 15, 2018 | 6.930 | 6.995 | 6.481 | 6.545 | 12,024 | -0.39(-5.56%) |
Mar 14, 2018 | 7.059 | 7.065 | 6.930 | 6.930 | 5,599 | -0.06(-0.92%) |
Mar 13, 2018 | 7.059 | 7.059 | 6.866 | 6.995 | 7,809 | +0.06(+0.93%) |
Mar 12, 2018 | 6.930 | 7.235 | 6.738 | 6.930 | 30,778 | +0.06(+0.93%) |
Mar 09, 2018 | 7.123 | 7.123 | 6.802 | 6.866 | 10,915 | +0.00(+0.00%) |
Mar 08, 2018 | 7.059 | 7.059 | 6.853 | 6.866 | 11,685 | -0.26(-3.60%) |
Mar 07, 2018 | 7.123 | 10,414 | -0.06(-0.89%) | |||
Mar 06, 2018 | 6.738 | 7.508 | 6.610 | 7.187 | 25,877 | +0.26(+3.70%) |
Mar 05, 2018 | 7.187 | 7.261 | 6.738 | 6.930 | 52,783 | -0.45(-6.09%) |
Mar 02, 2018 | 7.508 | 7.508 | 7.187 | 7.380 | 14,219 | +0.13(+1.77%) |
Mar 01, 2018 | 7.251 | 7.315 | 7.187 | 7.251 | 11,749 | -0.06(-0.88%) |
Feb 28, 2018 | 7.380 | 7.444 | 7.315 | 7.315 | 14,939 | -0.06(-0.87%) |
Feb 27, 2018 | 7.444 | 7.476 | 7.380 | 7.380 | 3,393 | +0.00(+0.00%) |
Feb 26, 2018 | 7.315 | 7.444 | 7.315 | 7.380 | 10,158 | +0.06(+0.88%) |
Feb 23, 2018 | 7.251 | 7.380 | 7.251 | 7.315 | 5,080 | +0.06(+0.88%) |
Feb 22, 2018 | 7.187 | 7.380 | 7.187 | 7.251 | 5,480 | +0.00(+0.00%) |
Feb 21, 2018 | 7.315 | 7.379 | 7.251 | 7.251 | 12,272 | -0.06(-0.88%) |
Feb 20, 2018 | 7.508 | 7.508 | 7.315 | 7.315 | 14,649 | -0.13(-1.72%) |
Feb 16, 2018 | 7.444 | 7.444 | 7.444 | 0 | +0.06(+0.87%) | |
Feb 15, 2018 | 7.829 | 7.829 | 7.315 | 7.380 | 16,907 | -0.39(-4.96%) |
Feb 14, 2018 | 7.572 | 7.829 | 7.572 | 7.765 | 3,877 | +0.19(+2.54%) |
Feb 13, 2018 | 7.508 | 7.765 | 7.380 | 7.572 | 21,190 | +0.13(+1.72%) |
Feb 12, 2018 | 7.444 | 7.508 | 7.251 | 7.444 | 4,514 | +0.00(+0.00%) |
Feb 09, 2018 | 7.444 | 7.444 | 7.187 | 7.444 | 19,503 | +0.06(+0.87%) |
Feb 08, 2018 | 7.636 | 7.829 | 7.315 | 7.380 | 26,517 | -0.19(-2.54%) |
Feb 07, 2018 | 7.572 | 7.765 | 7.444 | 7.572 | 17,339 | -0.06(-0.84%) |
Feb 06, 2018 | 7.572 | 7.700 | 7.380 | 7.636 | 21,560 | +0.06(+0.85%) |
Feb 05, 2018 | 7.829 | 7.829 | 7.572 | 7.572 | 9,735 | -0.19(-2.48%) |
Feb 02, 2018 | 7.893 | 7.957 | 7.700 | 7.765 | 12,483 | -0.20(-2.47%) |
Feb 01, 2018 | 7.957 | 8.214 | 7.893 | 7.962 | 5,451 | -0.06(-0.74%) |
Jan 31, 2018 | 8.278 | 8.535 | 7.838 | 8.021 | 18,633 | -0.26(-3.10%) |
Jan 30, 2018 | 8.791 | 8.791 | 8.214 | 8.278 | 11,967 | -0.51(-5.84%) |
Jan 29, 2018 | 8.791 | 8.920 | 8.470 | 8.791 | 19,160 | +0.13(+1.48%) |
Jan 26, 2018 | 8.855 | 8.920 | 8.470 | 8.663 | 18,525 | -0.13(-1.46%) |
Jan 25, 2018 | 8.920 | 9.048 | 8.663 | 8.791 | 27,403 | +0.06(+0.73%) |
Jan 24, 2018 | 8.535 | 8.791 | 8.406 | 8.728 | 57,245 | +0.26(+3.04%) |
Jan 23, 2018 | 8.342 | 8.535 | 8.150 | 8.470 | 33,764 | +0.32(+3.94%) |
Jan 22, 2018 | 7.957 | 8.278 | 7.829 | 8.150 | 76,055 | +0.38(+4.90%) |
Jan 19, 2018 | 7.765 | 7.829 | 7.636 | 7.769 | 28,002 | +0.07(+0.89%) |
Jan 18, 2018 | 7.700 | 8.085 | 7.572 | 7.700 | 58,951 | +0.26(+3.45%) |
Jan 17, 2018 | 7.829 | 7.829 | 7.444 | 7.444 | 21,534 | -0.32(-4.13%) |
Jan 16, 2018 | 7.700 | 7.893 | 7.572 | 7.765 | 28,591 | +0.19(+2.54%) |
Jan 12, 2018 | 7.572 | 7.572 | 7.572 | 0 | -0.06(-0.84%) | |
Jan 11, 2018 | 7.444 | 7.700 | 7.444 | 7.636 | 10,627 | +0.13(+1.71%) |
Jan 10, 2018 | 7.572 | 7.572 | 7.508 | 7.508 | 5,852 | -0.03(-0.43%) |
Jan 09, 2018 | 7.508 | 7.572 | 7.444 | 7.540 | 13,773 | +0.10(+1.29%) |
Jan 08, 2018 | 7.572 | 7.572 | 7.444 | 7.444 | 8,298 | -0.06(-0.85%) |
Jan 05, 2018 | 7.765 | 7.829 | 7.380 | 7.508 | 19,955 | -0.26(-3.31%) |
Jan 04, 2018 | 7.893 | 7.893 | 7.572 | 7.765 | 18,922 | +0.06(+0.83%) |
Jan 03, 2018 | 7.508 | 7.893 | 7.508 | 7.700 | 10,303 | +0.13(+1.69%) |