Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.856 | 8.117 | 7.622 | 7.635 | 691,022 | -0.04(-0.58%) |
Feb 27, 2018 | 7.759 | 7.847 | 7.644 | 7.679 | 228,731 | -0.08(-1.03%) |
Feb 26, 2018 | 7.812 | 7.896 | 7.732 | 7.759 | 121,227 | +0.00(+0.00%) |
Feb 23, 2018 | 7.843 | 7.901 | 7.630 | 7.759 | 262,763 | -0.02(-0.28%) |
Feb 22, 2018 | 7.887 | 7.935 | 7.750 | 7.781 | 505,069 | -0.06(-0.73%) |
Feb 21, 2018 | 7.851 | 8.041 | 7.825 | 7.838 | 198,244 | -0.02(-0.23%) |
Feb 20, 2018 | 7.958 | 8.046 | 7.843 | 7.856 | 227,917 | -0.15(-1.82%) |
Feb 16, 2018 | 8.002 | 8.002 | 8.002 | 0 | +0.11(+1.34%) | |
Feb 15, 2018 | 7.993 | 8.003 | 7.790 | 7.896 | 383,369 | -0.06(-0.78%) |
Feb 14, 2018 | 7.993 | 8.024 | 7.878 | 7.958 | 242,475 | -0.08(-0.99%) |
Feb 13, 2018 | 7.878 | 8.055 | 7.869 | 8.037 | 248,990 | +0.12(+1.51%) |
Feb 12, 2018 | 7.812 | 8.042 | 7.736 | 7.918 | 209,979 | +0.17(+2.17%) |
Feb 09, 2018 | 7.772 | 7.993 | 7.608 | 7.750 | 351,852 | +0.01(+0.11%) |
Feb 08, 2018 | 7.909 | 7.926 | 7.750 | 7.741 | 146,003 | -0.15(-1.85%) |
Feb 07, 2018 | 7.785 | 7.997 | 7.714 | 7.887 | 509,444 | +0.10(+1.25%) |
Feb 06, 2018 | 7.626 | 7.829 | 7.582 | 7.790 | 391,743 | +0.11(+1.44%) |
Feb 05, 2018 | 7.763 | 8.156 | 7.409 | 7.679 | 534,815 | -0.11(-1.36%) |
Feb 02, 2018 | 7.860 | 7.913 | 7.763 | 7.785 | 235,735 | -0.12(-1.57%) |
Feb 01, 2018 | 7.918 | 8.046 | 7.887 | 7.909 | 152,242 | -0.03(-0.33%) |
Jan 31, 2018 | 7.971 | 8.028 | 7.918 | 7.935 | 275,385 | +0.00(+0.00%) |
Jan 30, 2018 | 7.958 | 8.042 | 7.900 | 7.935 | 211,058 | -0.03(-0.33%) |
Jan 29, 2018 | 7.993 | 8.050 | 7.958 | 7.962 | 226,144 | -0.05(-0.61%) |
Jan 26, 2018 | 8.050 | 8.050 | 7.971 | 8.011 | 206,862 | -0.04(-0.44%) |
Jan 25, 2018 | 8.072 | 8.090 | 7.984 | 8.046 | 171,699 | +0.01(+0.11%) |
Jan 24, 2018 | 8.090 | 8.090 | 8.015 | 8.037 | 158,354 | -0.01(-0.11%) |
Jan 23, 2018 | 8.037 | 8.178 | 8.002 | 8.046 | 262,833 | +0.03(+0.33%) |
Jan 22, 2018 | 8.068 | 8.236 | 7.984 | 8.019 | 328,438 | -0.05(-0.60%) |
Jan 19, 2018 | 8.077 | 8.231 | 7.984 | 8.068 | 225,413 | -0.01(-0.11%) |
Jan 18, 2018 | 8.165 | 8.170 | 8.059 | 8.077 | 360,566 | -0.04(-0.49%) |
Jan 17, 2018 | 8.139 | 8.179 | 7.993 | 8.117 | 252,152 | -0.02(-0.27%) |
Jan 16, 2018 | 8.161 | 8.161 | 8.103 | 8.139 | 464,333 | -0.03(-0.32%) |
Jan 12, 2018 | 8.165 | 8.165 | 8.165 | 0 | +0.02(+0.27%) | |
Jan 11, 2018 | 8.103 | 8.174 | 8.059 | 8.143 | 106,730 | +0.07(+0.88%) |
Jan 10, 2018 | 8.046 | 8.179 | 8.006 | 8.072 | 400,954 | +0.01(+0.16%) |
Jan 09, 2018 | 8.179 | 8.192 | 7.978 | 8.059 | 398,271 | -0.11(-1.35%) |
Jan 08, 2018 | 8.174 | 8.174 | 8.104 | 8.170 | 199,393 | +0.01(+0.16%) |
Jan 05, 2018 | 8.223 | 8.223 | 8.092 | 8.156 | 238,587 | -0.04(-0.54%) |
Jan 04, 2018 | 8.214 | 8.316 | 8.156 | 8.201 | 272,175 | -0.03(-0.38%) |
Jan 03, 2018 | 8.183 | 8.276 | 8.033 | 8.232 | 191,686 | +0.06(+0.76%) |
Jan 02, 2018 | 8.855 | 8.877 | 8.126 | 8.170 | 679,325 | -0.69(-7.78%) |
Dec 29, 2017 | 8.859 | 8.859 | 8.859 | 0 | +0.41(+4.81%) | |
Dec 28, 2017 | 8.289 | 8.572 | 8.249 | 8.453 | 764,020 | +0.28(+3.41%) |
Dec 27, 2017 | 8.135 | 8.252 | 8.064 | 8.174 | 1,021,322 | +0.10(+1.28%) |
Dec 26, 2017 | 7.903 | 8.135 | 7.874 | 8.071 | 895,894 | +0.17(+2.18%) |
Dec 22, 2017 | 7.881 | 7.903 | 7.784 | 7.899 | 352,811 | +0.06(+0.71%) |
Dec 21, 2017 | 7.864 | 7.888 | 7.752 | 7.843 | 264,595 | +0.03(+0.39%) |
Dec 20, 2017 | 7.705 | 7.881 | 7.569 | 7.812 | 652,159 | +0.15(+1.97%) |
Dec 19, 2017 | 7.623 | 7.718 | 7.580 | 7.662 | 554,033 | +0.09(+1.14%) |
Dec 18, 2017 | 7.550 | 7.662 | 7.550 | 7.576 | 663,024 | +0.09(+1.27%) |
Dec 15, 2017 | 7.408 | 7.565 | 7.364 | 7.481 | 461,597 | +0.14(+1.94%) |
Dec 14, 2017 | 7.451 | 7.451 | 7.309 | 7.339 | 1,548,783 | -0.11(-1.50%) |
Dec 13, 2017 | 7.765 | 7.765 | 7.408 | 7.451 | 1,402,038 | -0.34(-4.31%) |
Dec 12, 2017 | 7.916 | 7.916 | 7.765 | 7.787 | 319,514 | -0.09(-1.15%) |
Dec 11, 2017 | 7.955 | 7.967 | 7.825 | 7.877 | 299,383 | -0.06(-0.81%) |
Dec 08, 2017 | 7.924 | 8.006 | 7.860 | 7.942 | 68,342 | +0.06(+0.71%) |
Dec 07, 2017 | 7.998 | 7.998 | 7.886 | 7.886 | 65,404 | -0.05(-0.60%) |
Dec 06, 2017 | 8.011 | 8.011 | 7.929 | 7.933 | 53,474 | -0.02(-0.27%) |
Dec 05, 2017 | 8.006 | 8.011 | 7.929 | 7.955 | 82,129 | -0.02(-0.22%) |
Dec 04, 2017 | 8.011 | 8.011 | 7.950 | 7.972 | 41,288 | +0.03(+0.43%) |