Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.480 | 7.517 | 7.388 | 7.388 | 20,407,152 | +0.06(+0.80%) |
Feb 27, 2018 | 7.413 | 7.434 | 7.329 | 7.329 | 11,312,951 | -0.07(-0.91%) |
Feb 26, 2018 | 7.459 | 7.476 | 7.371 | 7.396 | 8,524,901 | -0.12(-1.56%) |
Feb 23, 2018 | 7.463 | 7.513 | 7.417 | 7.513 | 8,852,745 | +0.07(+0.90%) |
Feb 22, 2018 | 7.404 | 7.446 | 9,961,712 | +0.05(+0.74%) | ||
Feb 21, 2018 | 7.438 | 7.530 | 7.388 | 7.392 | 9,733,819 | +0.01(+0.17%) |
Feb 20, 2018 | 7.321 | 7.413 | 7.321 | 7.379 | 8,072,846 | +0.02(+0.28%) |
Feb 16, 2018 | 7.358 | 7.358 | 7.358 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 7.379 | 7.402 | 7.289 | 7.367 | 12,129,490 | +0.02(+0.23%) |
Feb 14, 2018 | 7.216 | 7.350 | 7.191 | 7.350 | 15,641,909 | +0.05(+0.63%) |
Feb 13, 2018 | 7.337 | 7.358 | 7.258 | 7.304 | 11,155,644 | -0.07(-0.91%) |
Feb 12, 2018 | 7.229 | 7.413 | 7.206 | 7.371 | 21,745,820 | +0.11(+1.50%) |
Feb 09, 2018 | 7.195 | 7.340 | 7.061 | 7.262 | 29,711,822 | +0.10(+1.46%) |
Feb 08, 2018 | 7.409 | 7.417 | 7.153 | 7.158 | 12,285,607 | -0.15(-2.12%) |
Feb 07, 2018 | 7.275 | 7.425 | 7.237 | 7.312 | 11,347,618 | +0.00(+0.06%) |
Feb 06, 2018 | 7.170 | 7.337 | 7.124 | 7.308 | 15,660,239 | -0.01(-0.20%) |
Feb 05, 2018 | 7.388 | 7.480 | 7.245 | 7.323 | 13,345,087 | -0.10(-1.38%) |
Feb 02, 2018 | 7.467 | 7.511 | 7.417 | 7.425 | 18,263,328 | -0.08(-1.00%) |
Feb 01, 2018 | 7.568 | 7.568 | 7.467 | 7.501 | 13,002,525 | -0.03(-0.44%) |
Jan 31, 2018 | 7.634 | 7.639 | 7.509 | 7.534 | 22,875,068 | -0.10(-1.31%) |
Jan 30, 2018 | 7.626 | 7.685 | 7.626 | 7.634 | 15,047,400 | -0.13(-1.62%) |
Jan 29, 2018 | 7.768 | 7.810 | 7.739 | 7.760 | 14,989,137 | +0.02(+0.27%) |
Jan 26, 2018 | 7.739 | 7.760 | 7.668 | 7.739 | 9,015,399 | +0.02(+0.27%) |
Jan 25, 2018 | 7.752 | 7.756 | 7.681 | 7.718 | 11,711,086 | -0.00(-0.05%) |
Jan 24, 2018 | 7.777 | 7.827 | 7.714 | 7.722 | 18,924,722 | +0.00(+0.05%) |
Jan 23, 2018 | 7.701 | 7.773 | 7.681 | 7.718 | 14,353,492 | +0.07(+0.87%) |
Jan 22, 2018 | 7.559 | 7.660 | 7.526 | 7.651 | 23,047,474 | +0.13(+1.67%) |
Jan 19, 2018 | 7.492 | 7.534 | 7.492 | 7.526 | 9,210,882 | +0.03(+0.39%) |
Jan 18, 2018 | 7.597 | 7.609 | 7.457 | 7.496 | 20,836,722 | -0.08(-1.10%) |
Jan 17, 2018 | 7.572 | 7.634 | 7.551 | 7.580 | 30,581,304 | +0.14(+1.91%) |
Jan 16, 2018 | 7.425 | 7.630 | 7.400 | 7.438 | 40,966,888 | +0.41(+5.77%) |
Jan 12, 2018 | 7.032 | 7.032 | 7.032 | 0 | -0.19(-2.66%) | |
Jan 11, 2018 | 7.170 | 7.266 | 7.149 | 7.225 | 42,039,584 | +0.12(+1.65%) |
Jan 10, 2018 | 6.986 | 7.174 | 6.986 | 7.107 | 19,664,522 | +0.10(+1.49%) |
Jan 09, 2018 | 6.923 | 7.011 | 6.923 | 7.003 | 15,447,803 | +0.11(+1.58%) |
Jan 08, 2018 | 6.852 | 6.911 | 6.835 | 6.894 | 13,384,589 | +0.05(+0.80%) |
Jan 05, 2018 | 6.764 | 6.852 | 6.756 | 6.840 | 11,729,634 | +0.13(+1.87%) |
Jan 04, 2018 | 6.777 | 6.777 | 6.702 | 6.714 | 19,448,868 | -0.04(-0.62%) |
Jan 03, 2018 | 6.794 | 6.806 | 6.735 | 6.756 | 12,252,229 | -0.06(-0.86%) |
Jan 02, 2018 | 6.806 | 6.835 | 6.789 | 6.815 | 14,699,249 | +0.03(+0.43%) |
Dec 29, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.794 | 6.819 | 6.756 | 6.760 | 6,354,070 | -0.01(-0.12%) |
Dec 27, 2017 | 6.773 | 6.789 | 6.756 | 6.769 | 11,142,690 | -0.01(-0.19%) |
Dec 26, 2017 | 6.748 | 6.806 | 6.739 | 6.781 | 4,900,058 | +0.05(+0.68%) |
Dec 22, 2017 | 6.823 | 6.848 | 6.731 | 6.735 | 9,147,642 | +0.00(+0.06%) |
Dec 21, 2017 | 6.764 | 6.787 | 6.714 | 6.731 | 10,432,254 | +0.04(+0.56%) |
Dec 20, 2017 | 6.714 | 6.727 | 6.685 | 6.693 | 7,999,576 | +0.00(+0.06%) |
Dec 19, 2017 | 6.681 | 6.714 | 6.656 | 6.689 | 6,106,669 | -0.02(-0.31%) |
Dec 18, 2017 | 6.723 | 6.727 | 6.677 | 6.710 | 8,974,111 | -0.01(-0.12%) |
Dec 15, 2017 | 6.702 | 6.748 | 6.693 | 6.718 | 11,470,674 | +0.07(+1.01%) |
Dec 14, 2017 | 6.664 | 6.693 | 6.647 | 6.651 | 11,081,733 | +0.00(+0.06%) |
Dec 13, 2017 | 6.651 | 6.723 | 6.643 | 6.647 | 13,880,903 | -0.01(-0.13%) |
Dec 12, 2017 | 6.630 | 6.674 | 6.587 | 6.656 | 12,165,435 | +0.02(+0.32%) |
Dec 11, 2017 | 6.576 | 6.639 | 6.568 | 6.635 | 7,597,475 | +0.08(+1.15%) |
Dec 08, 2017 | 6.530 | 6.576 | 6.530 | 6.559 | 7,295,542 | +0.00(+0.06%) |
Dec 07, 2017 | 6.547 | 6.578 | 6.530 | 6.555 | 7,124,624 | +0.05(+0.71%) |
Dec 06, 2017 | 6.518 | 6.564 | 6.505 | 6.509 | 9,948,595 | -0.05(-0.83%) |
Dec 05, 2017 | 6.492 | 6.589 | 6.488 | 6.564 | 13,450,301 | +0.10(+1.49%) |
Dec 04, 2017 | 6.526 | 6.593 | 6.459 | 6.467 | 16,836,006 | +0.17(+2.66%) |