Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.676 | 8.676 | 8.410 | 8.410 | 4,055 | -0.61(-6.76%) |
Feb 27, 2018 | 10.20 | 10.20 | 9.000 | 9.020 | 12,387 | -0.98(-9.80%) |
Feb 26, 2018 | 9.810 | 10.86 | 9.810 | 10.00 | 40,291 | +0.30(+3.09%) |
Feb 23, 2018 | 9.500 | 9.750 | 9.201 | 9.700 | 8,161 | +0.76(+8.54%) |
Feb 22, 2018 | 8.772 | 8.940 | 8.570 | 8.936 | 6,898 | +0.51(+6.11%) |
Feb 21, 2018 | 8.150 | 8.750 | 8.150 | 8.422 | 12,622 | +0.64(+8.25%) |
Feb 20, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 200 | -0.23(-2.90%) |
Feb 16, 2018 | 8.012 | 8.012 | 8.012 | 0 | +0.32(+4.10%) | |
Feb 15, 2018 | 7.610 | 7.800 | 7.849 | 7.697 | 8,917 | -0.15(-1.94%) |
Feb 14, 2018 | 7.850 | 7.961 | 7.849 | 7.849 | 595 | -0.09(-1.14%) |
Feb 13, 2018 | 7.990 | 8.000 | 7.870 | 7.940 | 8,455 | +0.43(+5.73%) |
Feb 12, 2018 | 7.730 | 7.760 | 7.280 | 7.510 | 13,323 | -0.03(-0.40%) |
Feb 09, 2018 | 7.450 | 8.090 | 7.300 | 7.540 | 12,236 | +0.34(+4.72%) |
Feb 08, 2018 | 7.250 | 7.400 | 7.100 | 7.200 | 3,903 | -0.46(-6.01%) |
Feb 07, 2018 | 7.510 | 7.661 | 7.510 | 7.660 | 4,003 | +0.23(+3.09%) |
Feb 06, 2018 | 7.070 | 7.684 | 7.050 | 7.430 | 8,849 | -0.17(-2.24%) |
Feb 05, 2018 | 8.030 | 8.500 | 7.690 | 7.600 | 6,645 | -0.45(-5.59%) |
Feb 02, 2018 | 8.300 | 8.550 | 7.360 | 8.050 | 18,719 | -0.55(-6.40%) |
Feb 01, 2018 | 9.000 | 9.750 | 8.551 | 8.600 | 27,268 | -0.62(-6.72%) |
Jan 31, 2018 | 8.800 | 11.69 | 8.313 | 9.220 | 67,251 | +0.93(+11.22%) |
Jan 30, 2018 | 7.490 | 7.970 | 7.220 | 8.290 | 104,350 | +1.31(+18.77%) |
Jan 29, 2018 | 6.730 | 7.115 | 6.730 | 6.980 | 1,324 | +0.25(+3.71%) |
Jan 26, 2018 | 6.600 | 6.730 | 6.600 | 6.730 | 923 | +0.19(+2.91%) |
Jan 25, 2018 | 6.751 | 6.780 | 6.420 | 6.540 | 4,562 | -0.21(-3.12%) |
Jan 24, 2018 | 6.975 | 6.975 | 6.693 | 6.750 | 4,536 | -0.27(-3.85%) |
Jan 23, 2018 | 6.845 | 7.020 | 6.821 | 7.020 | 4,934 | +0.01(+0.14%) |
Jan 22, 2018 | 7.006 | 7.030 | 7.000 | 7.010 | 2,781 | -0.10(-1.41%) |
Jan 19, 2018 | 7.066 | 7.110 | 7.066 | 7.110 | 235 | +0.08(+1.14%) |
Jan 18, 2018 | 6.936 | 7.190 | 6.936 | 7.030 | 4,412 | +0.13(+1.87%) |
Jan 17, 2018 | 6.940 | 6.940 | 6.710 | 6.901 | 5,973 | -0.15(-2.11%) |
Jan 16, 2018 | 7.700 | 7.720 | 7.050 | 7.050 | 7,915 | -0.40(-5.37%) |
Jan 12, 2018 | 7.450 | 7.450 | 7.450 | 0 | +0.42(+5.97%) | |
Jan 11, 2018 | 6.600 | 7.270 | 6.600 | 7.030 | 55,599 | +1.23(+21.21%) |
Jan 10, 2018 | 5.700 | 6.000 | 5.530 | 5.800 | 15,678 | +0.24(+4.23%) |
Jan 09, 2018 | 5.610 | 5.769 | 5.550 | 5.565 | 2,393 | +0.13(+2.48%) |
Jan 08, 2018 | 5.370 | 5.610 | 5.370 | 5.430 | 4,882 | +0.02(+0.37%) |
Jan 05, 2018 | 5.170 | 5.904 | 5.160 | 5.410 | 10,210 | -0.03(-0.55%) |
Jan 04, 2018 | 5.650 | 5.650 | 5.190 | 5.440 | 10,531 | -0.06(-1.09%) |
Jan 03, 2018 | 5.450 | 5.700 | 5.380 | 5.500 | 16,532 | +0.20(+3.77%) |
Jan 02, 2018 | 5.320 | 5.670 | 5.150 | 5.300 | 3,446 | +0.01(+0.19%) |
Dec 29, 2017 | 5.290 | 5.290 | 5.290 | 0 | +0.11(+2.12%) | |
Dec 28, 2017 | 5.300 | 5.520 | 5.000 | 5.180 | 8,684 | -0.04(-0.77%) |
Dec 27, 2017 | 5.200 | 5.400 | 5.032 | 5.220 | 12,375 | -0.13(-2.43%) |
Dec 26, 2017 | 5.400 | 5.545 | 5.224 | 5.350 | 5,403 | +0.25(+4.90%) |
Dec 22, 2017 | 5.080 | 5.400 | 5.080 | 5.100 | 1,003 | -0.20(-3.83%) |
Dec 21, 2017 | 4.880 | 5.303 | 4.815 | 5.303 | 4,748 | +0.13(+2.58%) |
Dec 20, 2017 | 5.150 | 5.210 | 5.040 | 5.170 | 6,067 | +0.13(+2.58%) |
Dec 19, 2017 | 5.390 | 5.390 | 5.040 | 5.040 | 4,329 | -0.34(-6.32%) |
Dec 18, 2017 | 5.124 | 5.868 | 5.124 | 5.380 | 10,800 | -0.06(-1.10%) |
Dec 15, 2017 | 5.417 | 5.450 | 5.417 | 5.440 | 3,672 | +0.32(+6.25%) |
Dec 13, 2017 | 5.120 | 5.120 | 5.120 | 10 | -0.05(-0.97%) | |
Dec 12, 2017 | 4.990 | 5.488 | 4.990 | 5.170 | 10,884 | -0.08(-1.52%) |
Dec 11, 2017 | 5.100 | 5.143 | 5.060 | 5.250 | 5,409 | -0.22(-4.02%) |
Dec 08, 2017 | 4.910 | 5.470 | 4.910 | 5.470 | 11,443 | +0.40(+7.89%) |
Dec 07, 2017 | 5.000 | 5.330 | 4.860 | 5.070 | 3,816 | +0.20(+4.11%) |
Dec 05, 2017 | 4.870 | 4.870 | 4.870 | 243 | +0.01(+0.21%) | |
Dec 04, 2017 | 5.152 | 5.196 | 4.860 | 4.860 | 3,040 | -0.20(-3.95%) |