Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.120 | 7.408 | 6.750 | 6.850 | 101,787 | -0.21(-2.97%) |
Apr 27, 2018 | 7.250 | 7.780 | 7.000 | 7.060 | 111,975 | -0.15(-2.08%) |
Apr 26, 2018 | 7.950 | 8.000 | 7.025 | 7.210 | 157,388 | -0.64(-8.15%) |
Apr 25, 2018 | 7.700 | 8.000 | 7.650 | 7.850 | 36,920 | +0.14(+1.82%) |
Apr 24, 2018 | 8.000 | 8.100 | 7.700 | 7.710 | 71,842 | -0.30(-3.69%) |
Apr 23, 2018 | 7.950 | 8.100 | 7.901 | 8.005 | 44,534 | +0.06(+0.69%) |
Apr 20, 2018 | 8.700 | 8.750 | 7.910 | 7.950 | 94,935 | -0.85(-9.66%) |
Apr 19, 2018 | 9.510 | 9.620 | 8.750 | 8.800 | 75,314 | -0.72(-7.56%) |
Apr 18, 2018 | 9.440 | 9.680 | 9.130 | 9.520 | 35,092 | +0.07(+0.74%) |
Apr 17, 2018 | 9.440 | 9.911 | 9.380 | 9.450 | 84,398 | +0.07(+0.75%) |
Apr 16, 2018 | 9.330 | 9.730 | 9.250 | 9.380 | 47,963 | +0.14(+1.52%) |
Apr 13, 2018 | 8.920 | 9.410 | 8.800 | 9.240 | 61,374 | +0.36(+4.05%) |
Apr 12, 2018 | 8.980 | 9.290 | 8.780 | 8.880 | 63,611 | -0.05(-0.56%) |
Apr 11, 2018 | 8.940 | 9.210 | 8.900 | 8.930 | 115,558 | -0.05(-0.56%) |
Apr 10, 2018 | 8.320 | 9.350 | 8.320 | 8.980 | 130,552 | +0.78(+9.51%) |
Apr 09, 2018 | 7.640 | 8.330 | 7.640 | 8.200 | 81,800 | +0.62(+8.18%) |
Apr 06, 2018 | 8.060 | 8.485 | 7.530 | 7.580 | 95,062 | -0.53(-6.54%) |
Apr 05, 2018 | 9.350 | 9.500 | 8.000 | 8.110 | 207,788 | -0.88(-9.79%) |
Apr 04, 2018 | 9.060 | 9.238 | 8.600 | 8.990 | 79,991 | -0.11(-1.21%) |
Apr 03, 2018 | 9.090 | 9.549 | 9.060 | 9.100 | 106,120 | +0.05(+0.55%) |
Apr 02, 2018 | 9.030 | 9.761 | 8.910 | 9.050 | 169,758 | +0.02(+0.22%) |
Mar 29, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.69(+8.27%) | |
Mar 28, 2018 | 9.340 | 9.500 | 8.050 | 8.340 | 118,402 | -1.02(-10.90%) |
Mar 27, 2018 | 10.91 | 11.25 | 9.250 | 9.360 | 114,121 | -1.44(-13.33%) |
Mar 26, 2018 | 11.44 | 11.96 | 10.75 | 10.80 | 144,212 | -0.49(-4.34%) |
Mar 23, 2018 | 11.36 | 11.62 | 11.28 | 11.29 | 67,625 | -0.09(-0.79%) |
Mar 22, 2018 | 11.88 | 12.00 | 11.30 | 11.38 | 62,510 | -0.48(-4.05%) |
Mar 21, 2018 | 11.86 | 12.11 | 11.70 | 11.86 | 44,659 | -0.06(-0.50%) |
Mar 20, 2018 | 12.07 | 12.20 | 11.66 | 11.92 | 62,008 | -0.12(-1.00%) |
Mar 19, 2018 | 12.50 | 12.72 | 11.81 | 12.04 | 203,114 | -0.46(-3.68%) |
Mar 16, 2018 | 12.10 | 12.66 | 12.08 | 12.50 | 625,872 | +0.40(+3.31%) |
Mar 15, 2018 | 11.83 | 12.50 | 11.83 | 12.10 | 66,674 | +0.27(+2.28%) |
Mar 14, 2018 | 12.09 | 12.40 | 11.80 | 11.83 | 55,744 | -0.14(-1.17%) |
Mar 13, 2018 | 12.46 | 12.82 | 11.80 | 11.97 | 416,017 | -0.40(-3.23%) |
Mar 12, 2018 | 12.48 | 12.48 | 11.82 | 12.37 | 225,063 | +0.30(+2.49%) |
Mar 09, 2018 | 10.82 | 12.20 | 10.76 | 12.07 | 603,383 | +1.31(+12.17%) |
Mar 08, 2018 | 11.35 | 11.35 | 10.75 | 10.76 | 125,930 | -0.47(-4.19%) |
Mar 07, 2018 | 11.26 | 11.72 | 11.00 | 11.23 | 110,259 | -0.06(-0.53%) |
Mar 06, 2018 | 11.81 | 11.90 | 11.25 | 11.29 | 74,264 | -0.27(-2.34%) |
Mar 05, 2018 | 11.74 | 11.93 | 11.51 | 11.56 | 103,445 | +0.12(+1.05%) |
Mar 02, 2018 | 11.41 | 11.65 | 11.40 | 11.44 | 153,812 | -0.02(-0.17%) |
Mar 01, 2018 | 11.90 | 12.10 | 11.25 | 11.46 | 49,287 | -0.63(-5.21%) |
Feb 28, 2018 | 11.50 | 12.09 | 11.25 | 12.09 | 107,894 | +0.63(+5.50%) |
Feb 27, 2018 | 11.57 | 11.78 | 11.40 | 11.46 | 47,640 | -0.18(-1.55%) |
Feb 26, 2018 | 11.60 | 11.83 | 11.53 | 11.64 | 152,136 | +0.04(+0.34%) |
Feb 23, 2018 | 12.08 | 12.14 | 11.52 | 11.60 | 176,002 | -0.49(-4.05%) |
Feb 22, 2018 | 12.20 | 12.97 | 11.88 | 12.09 | 78,088 | -0.01(-0.08%) |
Feb 21, 2018 | 11.86 | 12.20 | 11.61 | 12.10 | 20,039 | +0.20(+1.68%) |
Feb 20, 2018 | 12.03 | 12.03 | 11.50 | 11.90 | 85,162 | +0.20(+1.71%) |
Feb 16, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.08(-0.68%) | |
Feb 15, 2018 | 11.56 | 11.81 | 11.46 | 11.78 | 63,139 | +0.28(+2.43%) |
Feb 14, 2018 | 11.58 | 11.87 | 11.50 | 11.50 | 48,576 | -0.10(-0.86%) |
Feb 13, 2018 | 11.26 | 11.68 | 11.26 | 11.60 | 49,421 | +0.34(+3.02%) |
Feb 12, 2018 | 11.58 | 11.97 | 11.25 | 11.26 | 39,137 | -0.40(-3.43%) |
Feb 09, 2018 | 11.80 | 12.20 | 11.26 | 11.66 | 383,984 | +0.16(+1.39%) |