Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.831 | 6.831 | 6.831 | 0 | +0.18(+2.71%) | |
Mar 28, 2018 | 6.688 | 6.703 | 6.591 | 6.651 | 101,614 | -0.01(-0.11%) |
Mar 27, 2018 | 6.733 | 6.853 | 6.598 | 6.658 | 156,706 | -0.11(-1.55%) |
Mar 26, 2018 | 6.771 | 6.810 | 6.621 | 6.763 | 90,978 | +0.03(+0.45%) |
Mar 23, 2018 | 6.898 | 6.921 | 6.718 | 6.733 | 179,226 | -0.11(-1.54%) |
Mar 22, 2018 | 6.876 | 6.961 | 6.793 | 6.838 | 156,505 | -0.11(-1.62%) |
Mar 21, 2018 | 6.726 | 6.981 | 6.666 | 6.951 | 181,083 | +0.23(+3.35%) |
Mar 20, 2018 | 6.778 | 6.808 | 6.643 | 6.726 | 131,169 | -0.03(-0.44%) |
Mar 19, 2018 | 6.898 | 6.936 | 6.666 | 6.756 | 168,635 | -0.17(-2.39%) |
Mar 16, 2018 | 6.861 | 7.019 | 6.861 | 6.921 | 265,880 | +0.11(+1.65%) |
Mar 15, 2018 | 7.236 | 7.236 | 6.402 | 6.808 | 466,000 | -0.43(-5.91%) |
Mar 14, 2018 | 7.289 | 7.311 | 7.199 | 7.236 | 108,160 | +0.00(+0.00%) |
Mar 13, 2018 | 7.236 | 7.296 | 7.221 | 7.236 | 79,709 | -0.02(-0.31%) |
Mar 12, 2018 | 7.161 | 7.259 | 7.124 | 7.259 | 134,265 | +0.13(+1.79%) |
Mar 09, 2018 | 7.094 | 7.161 | 7.041 | 7.131 | 152,529 | +0.12(+1.71%) |
Mar 08, 2018 | 6.944 | 7.049 | 6.913 | 7.011 | 193,106 | +0.08(+1.08%) |
Mar 07, 2018 | 7.071 | 6.921 | 6.936 | 250,325 | -0.11(-1.49%) | |
Mar 06, 2018 | 7.124 | 7.154 | 7.041 | 7.041 | 187,384 | -0.06(-0.85%) |
Mar 05, 2018 | 7.026 | 7.161 | 7.011 | 7.101 | 311,190 | +0.00(+0.00%) |
Mar 02, 2018 | 7.019 | 7.101 | 6.887 | 7.101 | 186,764 | +0.02(+0.32%) |
Mar 01, 2018 | 7.154 | 7.198 | 7.019 | 7.079 | 167,552 | -0.06(-0.84%) |
Feb 28, 2018 | 7.349 | 7.394 | 7.124 | 7.139 | 168,988 | -0.20(-2.76%) |
Feb 27, 2018 | 7.469 | 7.484 | 7.319 | 7.341 | 163,359 | -0.11(-1.41%) |
Feb 26, 2018 | 7.454 | 7.491 | 7.356 | 7.446 | 149,678 | +0.02(+0.30%) |
Feb 23, 2018 | 7.431 | 7.522 | 7.371 | 7.424 | 226,049 | +0.00(+0.00%) |
Feb 22, 2018 | 7.401 | 7.424 | 312,094 | -0.26(-3.32%) | ||
Feb 21, 2018 | 7.799 | 7.799 | 7.679 | 7.679 | 65,842 | -0.09(-1.16%) |
Feb 20, 2018 | 7.792 | 7.889 | 7.768 | 7.769 | 81,108 | -0.10(-1.24%) |
Feb 16, 2018 | 7.867 | 7.867 | 7.867 | 0 | -0.12(-1.50%) | |
Feb 15, 2018 | 7.987 | 8.017 | 7.897 | 7.987 | 84,585 | -0.01(-0.09%) |
Feb 14, 2018 | 7.882 | 8.024 | 7.792 | 7.994 | 105,989 | +0.04(+0.51%) |
Feb 13, 2018 | 7.851 | 7.976 | 7.814 | 7.954 | 226,150 | +0.10(+1.31%) |
Feb 12, 2018 | 7.682 | 7.932 | 7.682 | 7.851 | 144,509 | +0.18(+2.39%) |
Feb 09, 2018 | 7.785 | 7.844 | 7.426 | 7.668 | 133,435 | -0.10(-1.32%) |
Feb 08, 2018 | 8.042 | 8.049 | 7.745 | 7.770 | 119,447 | -0.26(-3.29%) |
Feb 07, 2018 | 8.005 | 8.005 | 8.005 | 8.035 | 87,075 | -0.01(-0.18%) |
Feb 06, 2018 | 7.704 | 8.071 | 7.448 | 8.049 | 121,228 | +0.14(+1.76%) |
Feb 05, 2018 | 8.064 | 8.145 | 7.778 | 7.910 | 150,193 | -0.23(-2.80%) |
Feb 02, 2018 | 8.328 | 8.329 | 8.115 | 8.137 | 147,972 | -0.31(-3.65%) |
Feb 01, 2018 | 8.423 | 8.445 | 8.379 | 8.445 | 107,352 | +0.06(+0.70%) |
Jan 31, 2018 | 8.416 | 8.460 | 8.328 | 8.387 | 103,680 | +0.04(+0.53%) |
Jan 30, 2018 | 8.453 | 8.453 | 8.453 | 8.343 | 77,372 | -0.15(-1.81%) |
Jan 29, 2018 | 8.600 | 8.651 | 8.497 | 8.497 | 75,657 | -0.18(-2.11%) |
Jan 26, 2018 | 8.695 | 8.717 | 8.622 | 8.680 | 76,390 | +0.01(+0.17%) |
Jan 25, 2018 | 8.754 | 8.952 | 8.638 | 8.666 | 43,668 | -0.03(-0.34%) |
Jan 24, 2018 | 8.776 | 8.776 | 8.666 | 8.695 | 110,932 | -0.01(-0.08%) |
Jan 23, 2018 | 8.695 | 8.728 | 8.629 | 8.702 | 177,566 | +0.03(+0.34%) |
Jan 22, 2018 | 8.504 | 8.673 | 8.504 | 8.673 | 103,507 | +0.18(+2.07%) |
Jan 19, 2018 | 8.365 | 8.497 | 8.291 | 8.497 | 92,727 | +0.12(+1.49%) |
Jan 18, 2018 | 8.534 | 8.534 | 8.365 | 8.372 | 90,677 | -0.16(-1.89%) |
Jan 17, 2018 | 8.651 | 8.680 | 8.519 | 8.534 | 149,002 | -0.14(-1.61%) |
Jan 16, 2018 | 8.739 | 8.805 | 8.651 | 8.673 | 195,800 | -0.07(-0.84%) |
Jan 12, 2018 | 8.746 | 8.746 | 8.746 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.526 | 8.666 | 8.490 | 8.666 | 111,371 | +0.18(+2.16%) |
Jan 10, 2018 | 8.475 | 8.556 | 8.460 | 8.482 | 160,618 | -0.02(-0.26%) |
Jan 09, 2018 | 8.512 | 8.526 | 8.449 | 8.504 | 154,301 | +0.03(+0.35%) |
Jan 08, 2018 | 8.431 | 8.512 | 8.423 | 8.475 | 163,759 | +0.02(+0.26%) |
Jan 05, 2018 | 8.541 | 8.563 | 8.423 | 8.453 | 96,495 | -0.14(-1.62%) |
Jan 04, 2018 | 8.548 | 8.631 | 8.534 | 8.592 | 133,344 | +0.02(+0.26%) |
Jan 03, 2018 | 8.350 | 8.578 | 8.350 | 8.570 | 171,450 | +0.26(+3.18%) |