Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.051 | 7.165 | 6.975 | 7.051 | 311,657 | +0.04(+0.54%) |
Feb 27, 2018 | 7.278 | 7.354 | 6.975 | 7.013 | 189,702 | -0.23(-3.14%) |
Feb 26, 2018 | 7.468 | 7.582 | 7.203 | 7.240 | 283,017 | -0.23(-3.05%) |
Feb 23, 2018 | 7.392 | 7.695 | 7.240 | 7.468 | 259,454 | +0.11(+1.55%) |
Feb 22, 2018 | 7.089 | 7.316 | 7.089 | 7.354 | 242,678 | +0.30(+4.30%) |
Feb 21, 2018 | 7.354 | 7.445 | 7.013 | 7.051 | 349,536 | -0.30(-4.12%) |
Feb 20, 2018 | 7.733 | 7.847 | 7.316 | 7.354 | 198,550 | -0.42(-5.37%) |
Feb 16, 2018 | 7.771 | 7.771 | 7.771 | 0 | -0.11(-1.44%) | |
Feb 15, 2018 | 7.733 | 7.733 | 7.733 | 7.885 | 124,103 | +0.19(+2.46%) |
Feb 14, 2018 | 7.923 | 8.112 | 7.657 | 7.695 | 190,872 | -0.30(-3.79%) |
Feb 13, 2018 | 7.506 | 8.226 | 7.396 | 7.999 | 361,665 | +0.45(+6.03%) |
Feb 12, 2018 | 7.430 | 7.582 | 7.222 | 7.544 | 128,115 | +0.19(+2.58%) |
Feb 09, 2018 | 7.278 | 7.392 | 7.089 | 7.354 | 409,350 | +0.08(+1.04%) |
Feb 08, 2018 | 7.544 | 7.240 | 7.278 | 164,663 | -0.11(-1.54%) | |
Feb 07, 2018 | 7.316 | 7.430 | 7.316 | 7.392 | 135,018 | +0.08(+1.04%) |
Feb 06, 2018 | 7.278 | 7.468 | 7.089 | 7.316 | 237,494 | -0.19(-2.53%) |
Feb 05, 2018 | 7.051 | 7.695 | 7.051 | 7.506 | 262,018 | +0.45(+6.45%) |
Feb 02, 2018 | 7.316 | 7.316 | 6.975 | 7.051 | 393,684 | -0.30(-4.12%) |
Feb 01, 2018 | 7.506 | 7.582 | 7.278 | 7.354 | 308,200 | -0.15(-2.02%) |
Jan 31, 2018 | 7.430 | 7.620 | 7.278 | 7.506 | 347,742 | +0.08(+1.02%) |
Jan 30, 2018 | 7.582 | 7.657 | 7.278 | 7.430 | 313,377 | -0.08(-1.01%) |
Jan 29, 2018 | 8.037 | 8.074 | 7.354 | 7.506 | 628,916 | -0.49(-6.16%) |
Jan 26, 2018 | 8.643 | 8.643 | 7.961 | 7.999 | 419,159 | -0.57(-6.64%) |
Jan 25, 2018 | 8.643 | 8.677 | 8.491 | 8.567 | 375,422 | -0.08(-0.88%) |
Jan 24, 2018 | 8.757 | 8.757 | 8.340 | 8.643 | 383,192 | -0.02(-0.22%) |
Jan 23, 2018 | 8.605 | 8.719 | 8.454 | 8.662 | 151,989 | +0.02(+0.22%) |
Jan 22, 2018 | 8.605 | 8.719 | 8.567 | 8.643 | 155,073 | +0.00(+0.00%) |
Jan 19, 2018 | 8.416 | 8.719 | 8.416 | 8.643 | 88,614 | +0.23(+2.70%) |
Jan 18, 2018 | 8.719 | 8.871 | 8.378 | 8.416 | 368,884 | -0.30(-3.48%) |
Jan 17, 2018 | 8.605 | 8.757 | 8.605 | 8.719 | 308,063 | +0.15(+1.77%) |
Jan 16, 2018 | 8.529 | 8.757 | 8.491 | 8.567 | 386,136 | +0.11(+1.35%) |
Jan 12, 2018 | 8.454 | 8.454 | 8.454 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 8.605 | 8.757 | 8.340 | 8.416 | 322,332 | -0.19(-2.20%) |
Jan 10, 2018 | 8.719 | 8.757 | 8.567 | 8.605 | 145,784 | -0.11(-1.30%) |
Jan 09, 2018 | 8.454 | 8.795 | 8.454 | 8.719 | 192,582 | +0.27(+3.14%) |
Jan 08, 2018 | 8.567 | 8.567 | 8.340 | 8.454 | 216,369 | -0.11(-1.33%) |
Jan 05, 2018 | 8.795 | 9.022 | 8.491 | 8.567 | 139,852 | -0.15(-1.74%) |
Jan 04, 2018 | 8.605 | 8.984 | 8.491 | 8.719 | 216,996 | +0.11(+1.32%) |
Jan 03, 2018 | 9.022 | 9.231 | 8.567 | 8.605 | 359,706 | -0.45(-5.02%) |
Jan 02, 2018 | 9.363 | 9.363 | 9.136 | 9.060 | 301,365 | -0.34(-3.63%) |
Dec 29, 2017 | 9.401 | 9.401 | 9.401 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 8.378 | 9.477 | 8.378 | 9.363 | 547,191 | +1.02(+12.27%) |
Dec 27, 2017 | 8.340 | 8.454 | 8.112 | 8.340 | 455,786 | +0.04(+0.46%) |
Dec 26, 2017 | 8.454 | 8.727 | 8.264 | 8.302 | 479,883 | -0.15(-1.79%) |
Dec 22, 2017 | 8.871 | 8.871 | 8.378 | 8.454 | 458,036 | -0.42(-4.70%) |
Dec 21, 2017 | 9.212 | 9.250 | 8.833 | 8.871 | 347,250 | -0.38(-4.10%) |
Dec 20, 2017 | 8.984 | 9.325 | 8.965 | 9.250 | 250,247 | +0.27(+2.95%) |
Dec 19, 2017 | 9.325 | 9.325 | 8.871 | 8.984 | 366,475 | -0.27(-2.87%) |
Dec 18, 2017 | 9.022 | 9.363 | 9.022 | 9.250 | 249,867 | +0.23(+2.52%) |
Dec 15, 2017 | 9.288 | 9.439 | 8.984 | 9.022 | 430,186 | -0.27(-2.86%) |
Dec 14, 2017 | 9.477 | 9.818 | 8.908 | 9.288 | 457,904 | -0.27(-2.78%) |
Dec 13, 2017 | 10.20 | 10.39 | 9.553 | 9.553 | 374,321 | -0.68(-6.67%) |
Dec 12, 2017 | 10.35 | 10.50 | 10.16 | 10.24 | 171,830 | -0.04(-0.37%) |
Dec 11, 2017 | 10.31 | 10.58 | 10.24 | 10.27 | 217,736 | -0.04(-0.37%) |
Dec 08, 2017 | 10.24 | 10.50 | 9.970 | 10.31 | 189,313 | +0.04(+0.37%) |
Dec 07, 2017 | 10.24 | 10.42 | 10.08 | 10.27 | 149,809 | +0.08(+0.74%) |
Dec 06, 2017 | 9.970 | 10.31 | 9.970 | 10.20 | 215,479 | +0.27(+2.67%) |
Dec 05, 2017 | 10.20 | 10.31 | 9.780 | 9.932 | 348,204 | -0.34(-3.32%) |
Dec 04, 2017 | 10.16 | 10.50 | 10.07 | 10.27 | 294,075 | +0.30(+3.04%) |