Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.613 | 9.724 | 9.468 | 9.680 | 24,993 | +0.07(+0.69%) |
Jan 30, 2018 | 9.746 | 9.746 | 9.724 | 9.613 | 41,277 | -0.11(-1.14%) |
Jan 29, 2018 | 9.746 | 9.746 | 8.923 | 9.724 | 63,787 | +0.45(+4.80%) |
Jan 26, 2018 | 9.524 | 9.902 | 8.945 | 9.279 | 56,480 | -0.24(-2.57%) |
Jan 25, 2018 | 9.880 | 10.16 | 9.334 | 9.524 | 75,869 | -0.16(-1.61%) |
Jan 24, 2018 | 9.724 | 10.12 | 9.376 | 9.680 | 150,748 | -0.02(-0.23%) |
Jan 23, 2018 | 8.945 | 9.702 | 8.391 | 9.702 | 168,140 | +0.93(+10.66%) |
Jan 22, 2018 | 8.344 | 8.879 | 8.033 | 8.767 | 153,523 | +0.75(+9.41%) |
Jan 19, 2018 | 7.566 | 8.565 | 7.543 | 8.013 | 56,352 | +0.46(+6.10%) |
Jan 18, 2018 | 7.254 | 7.552 | 7.121 | 7.552 | 47,061 | +0.37(+5.08%) |
Jan 17, 2018 | 7.343 | 7.343 | 6.822 | 7.187 | 64,324 | -0.07(-0.92%) |
Jan 16, 2018 | 7.566 | 7.566 | 7.054 | 7.254 | 72,663 | -0.18(-2.40%) |
Jan 12, 2018 | 7.432 | 7.432 | 7.432 | 0 | -0.31(-4.02%) | |
Jan 11, 2018 | 7.638 | 7.948 | 7.638 | 7.744 | 11,250 | -0.22(-2.79%) |
Jan 10, 2018 | 7.810 | 7.966 | 7.655 | 7.966 | 33,657 | +0.18(+2.29%) |
Jan 09, 2018 | 7.788 | 8.020 | 7.566 | 7.788 | 53,287 | +0.29(+3.86%) |
Jan 08, 2018 | 7.810 | 7.810 | 7.410 | 7.499 | 28,449 | -0.29(-3.71%) |
Jan 05, 2018 | 7.655 | 7.899 | 7.521 | 7.788 | 45,775 | +0.20(+2.64%) |
Jan 04, 2018 | 7.944 | 8.189 | 7.501 | 7.588 | 52,590 | -0.27(-3.40%) |
Jan 03, 2018 | 8.055 | 8.367 | 7.477 | 7.855 | 60,140 | -0.38(-4.59%) |
Jan 02, 2018 | 8.456 | 8.456 | 8.000 | 8.233 | 47,301 | -0.20(-2.37%) |
Dec 29, 2017 | 8.433 | 8.433 | 8.433 | 0 | +0.49(+6.17%) | |
Dec 28, 2017 | 8.011 | 8.055 | 7.905 | 7.943 | 8,435 | +0.04(+0.55%) |
Dec 27, 2017 | 8.215 | 8.215 | 7.810 | 7.899 | 75,991 | +0.09(+1.14%) |
Dec 26, 2017 | 7.477 | 8.456 | 7.477 | 7.810 | 130,802 | +0.02(+0.29%) |
Dec 22, 2017 | 7.721 | 8.011 | 7.721 | 7.788 | 21,445 | -0.07(-0.85%) |
Dec 21, 2017 | 8.011 | 8.104 | 7.788 | 7.855 | 18,607 | +0.04(+0.57%) |
Dec 20, 2017 | 7.677 | 8.001 | 7.566 | 7.810 | 64,630 | +0.29(+3.85%) |
Dec 19, 2017 | 7.499 | 7.677 | 7.492 | 7.521 | 20,861 | +0.07(+1.00%) |
Dec 18, 2017 | 7.454 | 7.588 | 7.321 | 7.447 | 36,466 | -0.01(-0.10%) |
Dec 15, 2017 | 6.453 | 7.771 | 6.434 | 7.454 | 139,918 | +1.20(+19.22%) |
Dec 14, 2017 | 6.231 | 6.320 | 6.231 | 6.253 | 7,761 | -0.07(-1.06%) |
Dec 13, 2017 | 6.277 | 6.320 | 6.231 | 6.320 | 8,828 | +0.00(+0.00%) |
Dec 12, 2017 | 6.342 | 6.346 | 6.320 | 6.320 | 16,039 | +0.02(+0.35%) |
Dec 11, 2017 | 6.231 | 6.386 | 6.231 | 6.297 | 8,446 | +0.07(+1.07%) |
Dec 08, 2017 | 6.210 | 6.231 | 6.097 | 6.231 | 9,835 | +0.05(+0.88%) |
Dec 07, 2017 | 6.142 | 6.231 | 6.142 | 6.176 | 4,174 | +0.03(+0.56%) |
Dec 06, 2017 | 6.171 | 6.171 | 6.057 | 6.142 | 12,686 | -0.07(-1.08%) |
Dec 05, 2017 | 6.219 | 6.219 | 6.142 | 6.208 | 3,363 | +0.06(+0.92%) |
Dec 04, 2017 | 6.152 | 6.119 | 6.152 | 5,604 | +0.03(+0.53%) | |
Dec 01, 2017 | 6.208 | 6.208 | 6.091 | 6.119 | 7,913 | -0.09(-1.43%) |
Nov 30, 2017 | 6.217 | 6.409 | 6.142 | 6.208 | 39,929 | +0.11(+1.82%) |
Nov 29, 2017 | 6.186 | 6.226 | 6.097 | 6.097 | 2,548 | -0.04(-0.72%) |
Nov 28, 2017 | 6.008 | 6.416 | 6.008 | 6.142 | 3,801 | +0.13(+2.22%) |
Nov 27, 2017 | 5.986 | 6.186 | 5.919 | 6.008 | 4,179 | -0.12(-1.96%) |
Nov 24, 2017 | 6.018 | 6.128 | 5.869 | 6.128 | 11,542 | +0.08(+1.25%) |
Nov 22, 2017 | 5.875 | 6.275 | 5.875 | 6.053 | 16,665 | -0.27(-4.23%) |
Nov 21, 2017 | 6.175 | 6.364 | 6.175 | 6.320 | 17,513 | +0.02(+0.35%) |
Nov 20, 2017 | 5.607 | 6.320 | 5.607 | 6.297 | 33,030 | -0.13(-2.08%) |
Nov 17, 2017 | 6.275 | 6.431 | 6.253 | 6.431 | 20,730 | +0.17(+2.66%) |
Nov 16, 2017 | 6.142 | 6.297 | 6.142 | 6.264 | 15,387 | +0.13(+2.12%) |
Nov 15, 2017 | 6.053 | 6.134 | 6.015 | 6.134 | 11,021 | +0.10(+1.72%) |
Nov 14, 2017 | 6.089 | 6.275 | 6.030 | 6.030 | 31,082 | -0.11(-1.81%) |
Nov 13, 2017 | 6.208 | 6.208 | 6.032 | 6.142 | 10,904 | -0.02(-0.36%) |
Nov 10, 2017 | 5.897 | 6.208 | 5.897 | 6.164 | 21,425 | +0.33(+5.63%) |
Nov 09, 2017 | 5.585 | 5.875 | 5.585 | 5.835 | 18,086 | +0.21(+3.65%) |
Nov 08, 2017 | 5.785 | 5.785 | 5.630 | 5.630 | 2,303 | -0.14(-2.41%) |
Nov 07, 2017 | 5.785 | 5.785 | 5.643 | 5.769 | 11,181 | +0.00(+0.05%) |
Nov 06, 2017 | 5.785 | 5.785 | 5.741 | 5.765 | 11,034 | -0.02(-0.35%) |
Nov 03, 2017 | 5.563 | 5.785 | 5.563 | 5.785 | 11,940 | +0.18(+3.17%) |
Nov 02, 2017 | 5.563 | 5.652 | 5.541 | 5.607 | 22,114 | +0.07(+1.20%) |