Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.480 | 9.593 | 9.233 | 9.233 | 508,606 | -0.27(-2.89%) |
Jan 30, 2018 | 9.518 | 9.518 | 9.290 | 9.508 | 743,957 | -0.20(-2.05%) |
Jan 29, 2018 | 9.792 | 10.05 | 9.285 | 9.707 | 595,875 | -0.24(-2.38%) |
Jan 26, 2018 | 9.300 | 10.16 | 9.224 | 9.944 | 767,646 | +0.75(+8.14%) |
Jan 25, 2018 | 9.290 | 9.564 | 9.176 | 9.195 | 694,365 | -0.01(-0.10%) |
Jan 24, 2018 | 8.541 | 9.375 | 8.541 | 9.205 | 671,921 | +0.61(+7.06%) |
Jan 23, 2018 | 8.532 | 8.683 | 8.475 | 8.598 | 493,286 | +0.11(+1.34%) |
Jan 22, 2018 | 8.276 | 8.645 | 8.228 | 8.484 | 387,737 | +0.16(+1.94%) |
Jan 19, 2018 | 8.190 | 8.494 | 8.129 | 8.323 | 179,006 | +0.02(+0.23%) |
Jan 18, 2018 | 8.323 | 8.427 | 8.162 | 8.304 | 177,905 | -0.03(-0.34%) |
Jan 17, 2018 | 8.342 | 8.484 | 7.906 | 8.333 | 313,595 | +0.06(+0.69%) |
Jan 16, 2018 | 8.693 | 8.707 | 8.266 | 8.276 | 321,067 | -0.37(-4.28%) |
Jan 12, 2018 | 8.645 | 8.645 | 8.645 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 8.503 | 8.958 | 8.456 | 8.664 | 518,145 | +0.17(+2.01%) |
Jan 10, 2018 | 8.627 | 8.778 | 8.484 | 8.494 | 372,100 | -0.09(-1.10%) |
Jan 09, 2018 | 8.901 | 8.958 | 8.589 | 8.589 | 316,609 | -0.29(-3.31%) |
Jan 08, 2018 | 8.627 | 8.958 | 8.408 | 8.882 | 368,711 | +0.35(+4.11%) |
Jan 05, 2018 | 8.712 | 8.849 | 8.456 | 8.532 | 283,918 | -0.33(-3.74%) |
Jan 04, 2018 | 8.920 | 9.110 | 8.532 | 8.863 | 478,484 | +0.01(+0.11%) |
Jan 03, 2018 | 8.551 | 8.958 | 8.427 | 8.854 | 272,714 | +0.31(+3.66%) |
Jan 02, 2018 | 8.077 | 8.664 | 8.077 | 8.541 | 531,390 | +0.52(+6.50%) |
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.46(+6.02%) | |
Dec 28, 2017 | 7.679 | 7.679 | 7.432 | 7.565 | 343,593 | -0.11(-1.48%) |
Dec 27, 2017 | 7.783 | 7.849 | 7.366 | 7.679 | 491,169 | -0.03(-0.37%) |
Dec 26, 2017 | 7.233 | 8.427 | 7.186 | 7.707 | 928,213 | +0.51(+7.11%) |
Dec 22, 2017 | 7.186 | 7.442 | 7.053 | 7.195 | 269,418 | +0.04(+0.53%) |
Dec 21, 2017 | 7.091 | 7.318 | 7.015 | 7.157 | 251,447 | -0.01(-0.13%) |
Dec 20, 2017 | 7.100 | 7.517 | 7.015 | 7.167 | 364,671 | +0.08(+1.07%) |
Dec 19, 2017 | 7.404 | 7.565 | 6.977 | 7.091 | 359,839 | -0.33(-4.47%) |
Dec 18, 2017 | 6.977 | 7.423 | 6.854 | 7.423 | 348,087 | +0.54(+7.85%) |
Dec 15, 2017 | 6.863 | 6.968 | 6.759 | 6.882 | 248,835 | -0.10(-1.49%) |
Dec 14, 2017 | 7.081 | 7.157 | 6.825 | 6.987 | 348,118 | -0.18(-2.51%) |
Dec 13, 2017 | 7.015 | 7.195 | 6.915 | 7.167 | 251,054 | +0.17(+2.44%) |
Dec 12, 2017 | 6.854 | 7.280 | 6.854 | 6.996 | 388,783 | +0.09(+1.37%) |
Dec 11, 2017 | 6.664 | 7.053 | 6.636 | 6.901 | 304,368 | +0.34(+5.20%) |
Dec 08, 2017 | 6.768 | 7.252 | 6.513 | 6.560 | 329,833 | -0.11(-1.70%) |
Dec 07, 2017 | 6.503 | 6.825 | 6.351 | 6.674 | 295,146 | +0.28(+4.45%) |
Dec 06, 2017 | 6.636 | 6.987 | 6.304 | 6.389 | 456,822 | -0.23(-3.44%) |
Dec 05, 2017 | 5.716 | 6.645 | 5.679 | 6.617 | 609,709 | +0.80(+13.68%) |
Dec 04, 2017 | 5.830 | 5.944 | 5.764 | 5.821 | 171,143 | +0.00(+0.00%) |
Dec 01, 2017 | 5.830 | 6.001 | 5.773 | 5.821 | 195,952 | +0.04(+0.66%) |
Nov 30, 2017 | 5.764 | 5.858 | 5.639 | 5.783 | 213,947 | +0.06(+0.99%) |
Nov 29, 2017 | 5.593 | 5.925 | 5.593 | 5.726 | 115,681 | +0.04(+0.67%) |
Nov 28, 2017 | 5.536 | 5.697 | 5.489 | 5.688 | 136,790 | +0.19(+3.45%) |
Nov 27, 2017 | 5.669 | 5.328 | 5.498 | 227,306 | -0.17(-3.01%) | |
Nov 24, 2017 | 5.707 | 5.821 | 5.546 | 5.669 | 88,004 | -0.05(-0.83%) |
Nov 22, 2017 | 5.773 | 5.839 | 5.565 | 5.716 | 131,148 | -0.03(-0.50%) |
Nov 21, 2017 | 5.754 | 5.915 | 5.555 | 5.745 | 210,501 | -0.05(-0.82%) |
Nov 20, 2017 | 6.020 | 6.020 | 5.659 | 5.792 | 183,945 | -0.13(-2.24%) |
Nov 17, 2017 | 5.726 | 6.058 | 5.688 | 5.925 | 234,130 | +0.27(+4.87%) |
Nov 16, 2017 | 5.640 | 5.764 | 5.555 | 5.650 | 238,824 | -0.03(-0.50%) |
Nov 15, 2017 | 5.451 | 5.764 | 5.366 | 5.678 | 218,193 | +0.20(+3.63%) |
Nov 14, 2017 | 5.659 | 5.726 | 5.318 | 5.479 | 183,922 | -0.25(-4.30%) |
Nov 13, 2017 | 5.745 | 5.802 | 5.584 | 5.726 | 89,504 | +0.01(+0.17%) |
Nov 10, 2017 | 5.716 | 5.802 | 5.565 | 5.716 | 178,712 | +0.04(+0.67%) |
Nov 09, 2017 | 5.697 | 5.811 | 5.621 | 5.678 | 200,143 | -0.04(-0.66%) |
Nov 08, 2017 | 5.555 | 5.802 | 5.460 | 5.716 | 308,921 | +0.18(+3.25%) |
Nov 07, 2017 | 5.451 | 5.783 | 5.128 | 5.536 | 569,159 | +0.15(+2.82%) |
Nov 06, 2017 | 5.441 | 6.058 | 5.347 | 5.384 | 1,061,548 | +0.06(+1.07%) |
Nov 03, 2017 | 4.778 | 5.365 | 4.634 | 5.328 | 723,615 | +0.60(+12.63%) |
Nov 02, 2017 | 4.882 | 5.193 | 4.626 | 4.730 | 592,980 | +0.00(+0.00%) |