Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.620 | 7.700 | 7.480 | 7.540 | 114,799 | -0.06(-0.79%) |
Jan 30, 2018 | 7.530 | 7.660 | 7.510 | 7.600 | 80,719 | +0.03(+0.40%) |
Jan 29, 2018 | 7.620 | 7.727 | 7.550 | 7.570 | 68,537 | -0.18(-2.32%) |
Jan 26, 2018 | 7.850 | 8.060 | 7.720 | 7.750 | 93,789 | -0.05(-0.64%) |
Jan 25, 2018 | 7.620 | 7.810 | 7.571 | 7.800 | 86,951 | +0.21(+2.77%) |
Jan 24, 2018 | 7.660 | 7.780 | 7.520 | 7.590 | 59,012 | -0.05(-0.65%) |
Jan 23, 2018 | 7.640 | 7.690 | 7.575 | 7.640 | 57,430 | -0.02(-0.26%) |
Jan 22, 2018 | 7.550 | 7.780 | 7.510 | 7.660 | 118,287 | +0.10(+1.32%) |
Jan 19, 2018 | 7.480 | 7.720 | 7.470 | 7.560 | 120,503 | +0.06(+0.80%) |
Jan 18, 2018 | 7.670 | 7.710 | 7.460 | 7.500 | 119,797 | -0.19(-2.47%) |
Jan 17, 2018 | 7.750 | 7.810 | 7.572 | 7.690 | 77,924 | -0.01(-0.13%) |
Jan 16, 2018 | 8.000 | 8.100 | 7.680 | 7.700 | 156,906 | -0.22(-2.78%) |
Jan 12, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.15(+1.93%) | |
Jan 11, 2018 | 7.420 | 7.790 | 7.370 | 7.770 | 268,239 | +0.37(+5.00%) |
Jan 10, 2018 | 7.290 | 7.420 | 7.070 | 7.400 | 339,332 | +0.10(+1.37%) |
Jan 09, 2018 | 7.100 | 7.510 | 7.100 | 7.300 | 137,206 | +0.17(+2.38%) |
Jan 08, 2018 | 7.550 | 7.550 | 7.020 | 7.130 | 119,044 | -0.24(-3.26%) |
Jan 05, 2018 | 7.410 | 7.500 | 7.080 | 7.370 | 100,928 | -0.01(-0.14%) |
Jan 04, 2018 | 7.250 | 7.500 | 7.220 | 7.380 | 132,202 | +0.16(+2.22%) |
Jan 03, 2018 | 7.180 | 7.510 | 7.180 | 7.220 | 156,494 | +0.04(+0.56%) |
Jan 02, 2018 | 7.480 | 7.670 | 7.020 | 7.180 | 266,606 | -0.22(-2.97%) |
Dec 29, 2017 | 7.400 | 7.400 | 7.400 | 0 | +0.07(+0.95%) | |
Dec 28, 2017 | 7.350 | 7.450 | 7.250 | 7.330 | 60,640 | +0.00(+0.00%) |
Dec 27, 2017 | 7.130 | 7.450 | 7.100 | 7.330 | 85,882 | +0.19(+2.66%) |
Dec 26, 2017 | 7.370 | 7.380 | 6.960 | 7.140 | 117,199 | -0.23(-3.12%) |
Dec 22, 2017 | 7.310 | 7.500 | 7.220 | 7.370 | 74,502 | +0.09(+1.24%) |
Dec 21, 2017 | 7.440 | 7.610 | 7.250 | 7.280 | 98,432 | -0.15(-2.02%) |
Dec 20, 2017 | 7.430 | 7.480 | 7.340 | 7.430 | 80,515 | +0.04(+0.54%) |
Dec 19, 2017 | 7.100 | 7.490 | 7.090 | 7.390 | 192,304 | +0.28(+3.94%) |
Dec 18, 2017 | 7.200 | 7.250 | 6.990 | 7.110 | 171,850 | -0.05(-0.70%) |
Dec 15, 2017 | 7.120 | 7.220 | 6.980 | 7.160 | 222,467 | +0.03(+0.42%) |
Dec 14, 2017 | 7.090 | 7.220 | 7.000 | 7.130 | 142,845 | +0.07(+0.99%) |
Dec 13, 2017 | 6.820 | 7.210 | 6.820 | 7.060 | 181,147 | +0.24(+3.52%) |
Dec 12, 2017 | 6.850 | 7.000 | 6.780 | 6.820 | 191,662 | +0.00(+0.00%) |
Dec 11, 2017 | 6.730 | 6.990 | 6.730 | 6.820 | 134,738 | +0.00(+0.00%) |
Dec 08, 2017 | 6.890 | 6.920 | 6.660 | 6.820 | 211,657 | -0.01(-0.15%) |
Dec 07, 2017 | 6.700 | 6.910 | 6.690 | 6.830 | 202,226 | +0.16(+2.40%) |
Dec 06, 2017 | 6.510 | 6.800 | 6.440 | 6.670 | 343,862 | +0.21(+3.25%) |
Dec 05, 2017 | 5.870 | 6.600 | 5.870 | 6.460 | 136,857 | +0.57(+9.68%) |
Dec 04, 2017 | 5.920 | 6.120 | 5.850 | 5.890 | 159,896 | +0.05(+0.86%) |
Dec 01, 2017 | 6.070 | 6.130 | 5.710 | 5.840 | 109,959 | -0.24(-3.95%) |
Nov 30, 2017 | 5.850 | 6.120 | 5.850 | 6.080 | 146,616 | +0.24(+4.11%) |
Nov 29, 2017 | 5.790 | 5.940 | 5.790 | 5.840 | 120,852 | +0.05(+0.86%) |
Nov 28, 2017 | 5.650 | 5.840 | 5.640 | 5.790 | 153,574 | +0.17(+3.02%) |
Nov 27, 2017 | 5.730 | 5.890 | 5.510 | 5.620 | 136,667 | -0.10(-1.75%) |
Nov 24, 2017 | 5.440 | 5.840 | 5.210 | 5.720 | 75,643 | +0.31(+5.73%) |
Nov 22, 2017 | 5.290 | 5.460 | 5.290 | 5.410 | 115,458 | +0.14(+2.66%) |
Nov 21, 2017 | 5.330 | 5.412 | 5.240 | 5.270 | 97,006 | -0.03(-0.57%) |
Nov 20, 2017 | 5.330 | 5.380 | 5.270 | 5.300 | 109,808 | -0.02(-0.38%) |
Nov 17, 2017 | 5.400 | 5.539 | 5.300 | 5.320 | 92,282 | -0.12(-2.21%) |
Nov 16, 2017 | 5.120 | 5.460 | 5.120 | 5.440 | 115,260 | +0.32(+6.25%) |
Nov 15, 2017 | 5.190 | 5.190 | 4.960 | 5.120 | 112,863 | -0.13(-2.48%) |
Nov 14, 2017 | 5.430 | 5.470 | 5.190 | 5.250 | 77,411 | -0.17(-3.14%) |
Nov 13, 2017 | 5.100 | 5.460 | 5.100 | 5.420 | 169,147 | +0.31(+6.07%) |
Nov 10, 2017 | 5.220 | 5.359 | 5.100 | 5.110 | 161,434 | -0.10(-1.92%) |
Nov 09, 2017 | 5.100 | 5.260 | 4.970 | 5.210 | 138,264 | +0.11(+2.16%) |
Nov 08, 2017 | 5.250 | 5.579 | 4.940 | 5.100 | 240,200 | -0.16(-3.04%) |
Nov 07, 2017 | 5.250 | 5.376 | 5.170 | 5.260 | 110,242 | +0.00(+0.00%) |
Nov 06, 2017 | 5.330 | 5.470 | 5.250 | 5.260 | 163,830 | -0.12(-2.23%) |
Nov 03, 2017 | 5.490 | 5.540 | 5.340 | 5.380 | 82,230 | -0.14(-2.54%) |
Nov 02, 2017 | 5.930 | 5.930 | 5.510 | 5.520 | 86,504 | -0.42(-7.07%) |