Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.18(+2.90%) | |
Mar 28, 2018 | 6.450 | 6.450 | 6.120 | 6.200 | 14,326 | -0.12(-1.90%) |
Mar 27, 2018 | 6.720 | 6.857 | 6.250 | 6.320 | 37,117 | -0.49(-7.20%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.760 | 6.810 | 51,714 | -0.24(-3.40%) |
Mar 23, 2018 | 7.020 | 7.260 | 7.000 | 7.050 | 14,236 | +0.01(+0.14%) |
Mar 22, 2018 | 7.250 | 7.430 | 7.020 | 7.040 | 74,918 | -0.05(-0.71%) |
Mar 21, 2018 | 7.100 | 7.280 | 7.020 | 7.090 | 38,710 | +0.00(+0.00%) |
Mar 20, 2018 | 7.140 | 7.220 | 7.050 | 7.090 | 64,465 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.210 | 7.110 | 7.150 | 6,610 | -0.06(-0.83%) |
Mar 16, 2018 | 7.220 | 7.220 | 7.110 | 7.210 | 8,786 | +0.04(+0.56%) |
Mar 15, 2018 | 7.300 | 7.300 | 7.140 | 7.170 | 14,766 | -0.19(-2.58%) |
Mar 14, 2018 | 7.390 | 7.390 | 7.120 | 7.360 | 11,320 | +0.14(+1.94%) |
Mar 13, 2018 | 7.500 | 7.500 | 7.200 | 7.220 | 23,105 | -0.28(-3.73%) |
Mar 12, 2018 | 7.480 | 7.500 | 7.139 | 7.500 | 17,571 | +0.14(+1.90%) |
Mar 09, 2018 | 7.311 | 7.402 | 7.310 | 7.360 | 3,604 | +0.01(+0.14%) |
Mar 08, 2018 | 7.430 | 7.480 | 7.350 | 7.350 | 8,704 | -0.13(-1.74%) |
Mar 07, 2018 | 7.450 | 7.480 | 7.450 | 7.480 | 934 | +0.03(+0.46%) |
Mar 06, 2018 | 7.590 | 7.600 | 7.280 | 7.446 | 20,047 | -0.15(-2.03%) |
Mar 05, 2018 | 7.340 | 7.600 | 7.130 | 7.600 | 22,717 | +0.07(+0.93%) |
Mar 02, 2018 | 7.050 | 7.550 | 7.020 | 7.530 | 6,606 | +0.42(+5.91%) |
Mar 01, 2018 | 7.190 | 7.248 | 7.050 | 7.110 | 18,802 | -0.10(-1.39%) |
Feb 28, 2018 | 7.260 | 7.272 | 7.100 | 7.210 | 9,554 | -0.09(-1.23%) |
Feb 27, 2018 | 7.546 | 7.546 | 7.300 | 7.300 | 21,068 | -0.08(-1.08%) |
Feb 26, 2018 | 7.500 | 7.549 | 7.330 | 7.380 | 15,077 | +0.00(+0.00%) |
Feb 23, 2018 | 7.570 | 7.580 | 7.380 | 7.380 | 1,836 | -0.13(-1.73%) |
Feb 22, 2018 | 7.360 | 7.510 | 7.360 | 7.510 | 9,691 | +0.10(+1.35%) |
Feb 21, 2018 | 7.510 | 7.600 | 7.450 | 7.410 | 69,215 | -0.02(-0.27%) |
Feb 20, 2018 | 7.480 | 7.850 | 7.350 | 7.430 | 37,948 | +0.00(+0.00%) |
Feb 16, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.24(-3.13%) | |
Feb 15, 2018 | 7.760 | 8.030 | 7.560 | 7.670 | 37,279 | -0.20(-2.54%) |
Feb 14, 2018 | 7.750 | 8.080 | 7.611 | 7.870 | 66,304 | +0.30(+3.96%) |
Feb 13, 2018 | 7.470 | 7.889 | 7.350 | 7.570 | 14,144 | +0.09(+1.20%) |
Feb 12, 2018 | 7.750 | 7.875 | 7.460 | 7.480 | 104,229 | -0.28(-3.61%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.600 | 7.760 | 31,017 | +0.06(+0.78%) |
Feb 08, 2018 | 8.000 | 8.110 | 7.700 | 7.700 | 28,903 | -0.25(-3.14%) |
Feb 07, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 29,056 | +0.04(+0.51%) |
Feb 06, 2018 | 7.710 | 8.230 | 7.550 | 7.910 | 46,183 | +0.31(+4.08%) |
Feb 05, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 57,021 | -0.43(-5.35%) |
Feb 02, 2018 | 8.400 | 8.400 | 8.000 | 8.030 | 57,899 | -0.37(-4.40%) |
Feb 01, 2018 | 8.400 | 8.570 | 8.350 | 8.400 | 33,235 | +0.00(+0.00%) |
Jan 31, 2018 | 8.420 | 8.580 | 8.400 | 8.400 | 27,845 | +0.00(+0.00%) |
Jan 30, 2018 | 8.688 | 8.590 | 8.400 | 77,089 | -0.19(-2.21%) | |
Jan 29, 2018 | 8.560 | 8.650 | 8.300 | 8.590 | 138,082 | -0.47(-5.19%) |
Jan 26, 2018 | 8.855 | 9.200 | 8.550 | 9.060 | 77,006 | +0.10(+1.12%) |
Jan 25, 2018 | 8.745 | 8.960 | 8.700 | 8.960 | 79,946 | +0.07(+0.79%) |
Jan 24, 2018 | 9.130 | 9.350 | 8.800 | 8.890 | 31,247 | -0.19(-2.09%) |
Jan 23, 2018 | 9.160 | 9.315 | 8.750 | 9.080 | 76,781 | -0.08(-0.87%) |
Jan 22, 2018 | 9.330 | 9.500 | 9.070 | 9.160 | 76,939 | -0.09(-0.97%) |
Jan 19, 2018 | 8.880 | 9.465 | 8.830 | 9.250 | 143,674 | +0.50(+5.71%) |
Jan 18, 2018 | 8.690 | 8.900 | 8.520 | 8.750 | 34,342 | -0.03(-0.34%) |
Jan 17, 2018 | 8.880 | 8.880 | 8.530 | 8.780 | 29,490 | -0.10(-1.13%) |
Jan 16, 2018 | 9.070 | 9.106 | 8.500 | 8.880 | 59,955 | +0.12(+1.37%) |
Jan 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.17(-1.90%) | |
Jan 11, 2018 | 8.810 | 9.190 | 8.600 | 8.930 | 46,478 | +0.02(+0.22%) |
Jan 10, 2018 | 8.550 | 9.000 | 8.250 | 8.910 | 79,040 | +0.26(+3.01%) |
Jan 09, 2018 | 9.690 | 9.940 | 8.010 | 8.650 | 203,889 | -0.92(-9.61%) |
Jan 08, 2018 | 10.00 | 10.00 | 9.500 | 9.570 | 341,115 | -0.42(-4.20%) |
Jan 05, 2018 | 10.00 | 10.40 | 9.300 | 9.990 | 353,406 | +0.18(+1.83%) |
Jan 04, 2018 | 12.00 | 13.50 | 9.610 | 9.810 | 3,831,921 | +2.69(+37.78%) |
Jan 03, 2018 | 7.700 | 7.949 | 7.000 | 7.120 | 18,727 | -0.63(-8.13%) |