Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.490 | 8.890 | 8.120 | 8.190 | 81,645 | -0.20(-2.38%) |
Feb 27, 2018 | 8.185 | 8.645 | 8.105 | 8.390 | 231,635 | +0.20(+2.44%) |
Feb 26, 2018 | 8.150 | 8.290 | 8.075 | 8.190 | 32,137 | +0.02(+0.24%) |
Feb 23, 2018 | 7.510 | 8.210 | 7.460 | 8.170 | 97,578 | +0.69(+9.22%) |
Feb 22, 2018 | 8.060 | 8.290 | 7.420 | 7.480 | 313,291 | -0.64(-7.88%) |
Feb 21, 2018 | 8.060 | 8.090 | 8.120 | 24,062 | +0.06(+0.74%) | |
Feb 20, 2018 | 8.090 | 8.370 | 7.855 | 8.060 | 75,305 | -0.06(-0.74%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.98%) | |
Feb 15, 2018 | 8.170 | 8.390 | 8.015 | 8.200 | 32,868 | +0.05(+0.61%) |
Feb 14, 2018 | 8.090 | 8.440 | 7.910 | 8.150 | 53,927 | -0.01(-0.12%) |
Feb 13, 2018 | 7.900 | 8.250 | 7.555 | 8.160 | 79,125 | +0.25(+3.16%) |
Feb 12, 2018 | 7.970 | 8.300 | 7.540 | 7.910 | 55,111 | -0.04(-0.50%) |
Feb 09, 2018 | 8.280 | 8.340 | 7.570 | 7.950 | 163,837 | -0.24(-2.93%) |
Feb 08, 2018 | 8.370 | 8.040 | 8.190 | 69,827 | +0.00(+0.00%) | |
Feb 07, 2018 | 8.080 | 8.340 | 8.020 | 8.190 | 183,411 | +0.04(+0.49%) |
Feb 06, 2018 | 7.940 | 8.852 | 7.940 | 8.150 | 125,054 | +0.00(+0.00%) |
Feb 05, 2018 | 8.040 | 8.460 | 7.925 | 8.150 | 56,743 | +0.12(+1.49%) |
Feb 02, 2018 | 8.200 | 8.500 | 7.810 | 8.030 | 83,049 | -0.21(-2.55%) |
Feb 01, 2018 | 8.440 | 8.770 | 8.000 | 8.240 | 153,255 | -0.18(-2.14%) |
Jan 31, 2018 | 9.340 | 9.340 | 8.300 | 8.420 | 97,146 | -0.85(-9.17%) |
Jan 30, 2018 | 9.510 | 9.700 | 9.500 | 9.270 | 78,977 | -0.24(-2.52%) |
Jan 29, 2018 | 9.870 | 10.05 | 9.500 | 9.510 | 58,586 | -0.36(-3.65%) |
Jan 26, 2018 | 9.810 | 9.980 | 9.800 | 9.870 | 48,665 | +0.02(+0.20%) |
Jan 25, 2018 | 9.840 | 10.05 | 9.780 | 9.850 | 50,792 | +0.01(+0.10%) |
Jan 24, 2018 | 9.890 | 10.19 | 9.800 | 9.840 | 179,918 | -0.02(-0.20%) |
Jan 23, 2018 | 9.820 | 9.960 | 9.690 | 9.860 | 114,527 | -0.01(-0.10%) |
Jan 22, 2018 | 10.00 | 10.33 | 9.770 | 9.870 | 111,677 | -0.07(-0.70%) |
Jan 19, 2018 | 9.850 | 10.07 | 9.850 | 9.940 | 45,569 | +0.03(+0.30%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.860 | 9.910 | 44,723 | -0.08(-0.80%) |
Jan 17, 2018 | 10.00 | 10.04 | 9.920 | 9.990 | 27,754 | +0.01(+0.10%) |
Jan 16, 2018 | 10.32 | 10.72 | 9.900 | 9.980 | 102,694 | -0.41(-3.95%) |
Jan 12, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.12(-1.14%) | |
Jan 11, 2018 | 10.33 | 10.73 | 10.28 | 10.51 | 50,790 | +0.17(+1.64%) |
Jan 10, 2018 | 10.05 | 10.53 | 10.00 | 10.34 | 112,897 | +0.20(+1.97%) |
Jan 09, 2018 | 9.970 | 10.35 | 9.960 | 10.14 | 54,670 | +0.19(+1.91%) |
Jan 08, 2018 | 10.80 | 10.80 | 9.650 | 9.950 | 138,915 | -0.90(-8.29%) |
Jan 05, 2018 | 11.20 | 11.29 | 10.74 | 10.85 | 19,885 | -0.36(-3.21%) |
Jan 04, 2018 | 10.86 | 11.32 | 10.67 | 11.21 | 26,714 | +0.41(+3.80%) |
Jan 03, 2018 | 11.25 | 11.49 | 10.72 | 10.80 | 49,344 | -0.37(-3.31%) |
Jan 02, 2018 | 10.42 | 11.26 | 10.42 | 11.17 | 115,535 | +0.81(+7.82%) |
Dec 29, 2017 | 10.36 | 10.36 | 10.36 | 0 | -0.19(-1.80%) | |
Dec 28, 2017 | 10.33 | 10.95 | 10.31 | 10.55 | 80,374 | +0.18(+1.74%) |
Dec 27, 2017 | 11.64 | 11.69 | 10.32 | 10.37 | 45,489 | -0.26(-2.45%) |
Dec 26, 2017 | 10.59 | 11.06 | 10.25 | 10.63 | 126,504 | +0.08(+0.76%) |
Dec 22, 2017 | 10.33 | 10.63 | 10.19 | 10.55 | 53,008 | +0.26(+2.53%) |
Dec 21, 2017 | 10.32 | 10.65 | 9.920 | 10.29 | 40,984 | +0.12(+1.18%) |
Dec 20, 2017 | 9.990 | 10.68 | 9.810 | 10.17 | 49,098 | +0.25(+2.52%) |
Dec 19, 2017 | 9.830 | 10.20 | 9.710 | 9.920 | 69,404 | +0.12(+1.22%) |
Dec 18, 2017 | 9.380 | 10.000 | 9.110 | 9.800 | 117,801 | +0.50(+5.38%) |
Dec 15, 2017 | 10.10 | 10.10 | 9.200 | 9.300 | 565,386 | -0.94(-9.18%) |
Dec 14, 2017 | 10.58 | 10.77 | 10.10 | 10.24 | 116,707 | -0.36(-3.40%) |
Dec 13, 2017 | 10.75 | 10.87 | 10.57 | 10.60 | 125,533 | -0.26(-2.39%) |
Dec 12, 2017 | 11.04 | 11.04 | 10.72 | 10.86 | 60,068 | -0.09(-0.82%) |
Dec 11, 2017 | 10.72 | 11.19 | 10.72 | 10.95 | 144,762 | +0.38(+3.60%) |
Dec 08, 2017 | 10.58 | 10.95 | 10.51 | 10.57 | 44,867 | -0.11(-1.03%) |
Dec 07, 2017 | 10.75 | 10.92 | 10.57 | 10.68 | 83,046 | -0.01(-0.09%) |
Dec 06, 2017 | 10.96 | 11.20 | 10.54 | 10.69 | 49,626 | -0.31(-2.82%) |
Dec 05, 2017 | 11.15 | 11.23 | 10.80 | 11.00 | 43,747 | -0.19(-1.70%) |
Dec 04, 2017 | 11.48 | 11.48 | 10.95 | 11.19 | 37,948 | -0.18(-1.58%) |