Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.920 | 7.920 | 7.500 | 7.690 | 73,048 | -0.19(-2.41%) |
Feb 27, 2018 | 7.850 | 8.020 | 7.830 | 7.880 | 67,028 | +0.06(+0.77%) |
Feb 26, 2018 | 7.680 | 7.990 | 7.680 | 7.820 | 70,197 | +0.22(+2.89%) |
Feb 23, 2018 | 7.710 | 7.799 | 7.410 | 7.600 | 187,946 | -0.04(-0.52%) |
Feb 22, 2018 | 7.630 | 7.899 | 7.620 | 7.640 | 59,758 | +0.03(+0.39%) |
Feb 21, 2018 | 7.720 | 7.940 | 7.521 | 7.610 | 104,205 | -0.12(-1.55%) |
Feb 20, 2018 | 7.500 | 8.065 | 7.498 | 7.730 | 136,920 | +0.06(+0.78%) |
Feb 16, 2018 | 7.670 | 7.670 | 7.670 | 0 | -0.12(-1.54%) | |
Feb 15, 2018 | 7.800 | 7.800 | 7.321 | 7.790 | 91,852 | +0.06(+0.78%) |
Feb 14, 2018 | 7.690 | 7.900 | 7.200 | 7.730 | 255,342 | +0.49(+6.77%) |
Feb 13, 2018 | 7.350 | 7.450 | 6.950 | 7.240 | 139,009 | -0.08(-1.09%) |
Feb 12, 2018 | 7.270 | 7.490 | 7.000 | 7.320 | 214,344 | +0.18(+2.52%) |
Feb 09, 2018 | 7.050 | 7.350 | 6.701 | 7.140 | 244,160 | +0.18(+2.59%) |
Feb 08, 2018 | 7.500 | 6.400 | 6.960 | 2,065,633 | -1.72(-19.82%) | |
Feb 07, 2018 | 8.640 | 8.790 | 8.410 | 8.680 | 57,325 | +0.15(+1.76%) |
Feb 06, 2018 | 8.100 | 8.590 | 8.000 | 8.530 | 136,996 | -0.01(-0.12%) |
Feb 05, 2018 | 8.370 | 8.800 | 8.350 | 8.540 | 120,086 | -0.10(-1.16%) |
Feb 02, 2018 | 8.900 | 8.900 | 8.310 | 8.640 | 151,792 | -0.43(-4.74%) |
Feb 01, 2018 | 9.440 | 9.620 | 8.925 | 9.070 | 100,710 | -0.37(-3.92%) |
Jan 31, 2018 | 9.750 | 9.990 | 9.210 | 9.440 | 207,645 | -0.15(-1.56%) |
Jan 30, 2018 | 9.540 | 9.700 | 9.490 | 9.590 | 232,048 | -0.17(-1.74%) |
Jan 29, 2018 | 10.49 | 10.49 | 9.490 | 9.760 | 234,475 | -0.90(-8.44%) |
Jan 26, 2018 | 10.35 | 11.48 | 10.15 | 10.66 | 457,454 | +0.44(+4.31%) |
Jan 25, 2018 | 9.680 | 10.28 | 9.590 | 10.22 | 175,543 | +0.63(+6.57%) |
Jan 24, 2018 | 9.590 | 9.869 | 9.300 | 9.590 | 153,085 | +0.00(+0.00%) |
Jan 23, 2018 | 9.600 | 9.940 | 9.310 | 9.590 | 163,478 | -0.05(-0.52%) |
Jan 22, 2018 | 9.910 | 9.990 | 9.310 | 9.640 | 192,698 | -0.16(-1.63%) |
Jan 19, 2018 | 10.01 | 10.33 | 9.590 | 9.800 | 574,665 | -0.22(-2.20%) |
Jan 18, 2018 | 8.220 | 10.64 | 8.220 | 10.02 | 996,768 | +1.81(+22.05%) |
Jan 17, 2018 | 8.500 | 8.800 | 8.100 | 8.210 | 229,931 | -0.19(-2.26%) |
Jan 16, 2018 | 8.410 | 8.600 | 8.180 | 8.400 | 254,889 | +0.05(+0.60%) |
Jan 12, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.04(-0.48%) | |
Jan 11, 2018 | 8.390 | 8.400 | 8.280 | 8.390 | 104,603 | -0.01(-0.12%) |
Jan 10, 2018 | 8.250 | 8.400 | 104,266 | -0.61(-6.77%) | ||
Jan 09, 2018 | 9.150 | 9.250 | 8.570 | 9.010 | 199,277 | -0.22(-2.38%) |
Jan 08, 2018 | 9.710 | 9.838 | 8.500 | 9.230 | 283,999 | -0.24(-2.53%) |
Jan 05, 2018 | 7.900 | 9.590 | 7.900 | 9.470 | 466,477 | +1.56(+19.72%) |
Jan 04, 2018 | 7.750 | 8.110 | 7.660 | 7.910 | 67,681 | +0.27(+3.53%) |
Jan 03, 2018 | 7.660 | 7.826 | 7.530 | 7.640 | 74,390 | +0.11(+1.46%) |
Jan 02, 2018 | 7.500 | 7.590 | 7.500 | 7.530 | 78,605 | +0.03(+0.40%) |
Dec 29, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.18(-2.34%) | |
Dec 28, 2017 | 7.300 | 8.200 | 7.250 | 7.680 | 257,678 | +0.42(+5.79%) |
Dec 27, 2017 | 7.050 | 7.310 | 7.020 | 7.260 | 91,879 | +0.24(+3.42%) |
Dec 26, 2017 | 7.240 | 7.280 | 7.010 | 7.020 | 79,499 | -0.22(-3.04%) |
Dec 22, 2017 | 7.380 | 7.520 | 7.210 | 7.240 | 102,407 | -0.14(-1.90%) |
Dec 21, 2017 | 7.450 | 7.700 | 7.300 | 7.380 | 88,505 | +0.01(+0.14%) |
Dec 20, 2017 | 7.600 | 7.760 | 7.350 | 7.370 | 86,802 | -0.15(-1.99%) |
Dec 19, 2017 | 7.710 | 7.849 | 7.323 | 7.520 | 171,865 | -0.06(-0.79%) |
Dec 18, 2017 | 7.250 | 7.860 | 6.730 | 7.580 | 291,467 | +0.89(+13.30%) |
Dec 15, 2017 | 6.950 | 6.950 | 6.690 | 6.690 | 159,888 | -0.19(-2.76%) |
Dec 14, 2017 | 7.000 | 7.100 | 6.860 | 6.880 | 134,111 | -0.08(-1.15%) |
Dec 13, 2017 | 7.510 | 7.550 | 6.800 | 6.960 | 320,159 | -0.54(-7.20%) |
Dec 12, 2017 | 7.550 | 7.550 | 7.450 | 7.500 | 88,047 | +0.02(+0.27%) |
Dec 11, 2017 | 8.150 | 8.150 | 7.390 | 7.480 | 144,537 | -0.21(-2.73%) |
Dec 08, 2017 | 7.590 | 7.830 | 7.460 | 7.690 | 141,746 | +0.26(+3.50%) |
Dec 07, 2017 | 7.510 | 7.600 | 7.320 | 7.430 | 94,821 | -0.06(-0.80%) |
Dec 06, 2017 | 7.650 | 7.670 | 7.470 | 7.490 | 88,433 | -0.12(-1.58%) |
Dec 05, 2017 | 7.650 | 7.869 | 7.560 | 7.610 | 117,248 | +0.01(+0.13%) |
Dec 04, 2017 | 7.800 | 7.820 | 7.251 | 7.600 | 197,540 | -0.14(-1.81%) |