Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.14(+1.88%) | |
Mar 28, 2018 | 7.429 | 7.617 | 7.382 | 7.523 | 199,128 | +0.09(+1.27%) |
Mar 27, 2018 | 7.758 | 7.946 | 7.382 | 7.429 | 336,861 | -0.28(-3.66%) |
Mar 26, 2018 | 7.664 | 7.805 | 7.382 | 7.711 | 463,857 | +0.28(+3.80%) |
Mar 23, 2018 | 7.852 | 7.852 | 7.429 | 7.429 | 349,286 | -0.38(-4.82%) |
Mar 22, 2018 | 8.134 | 8.416 | 7.758 | 7.805 | 324,818 | -0.52(-6.21%) |
Mar 21, 2018 | 8.040 | 8.557 | 7.946 | 8.322 | 164,170 | +0.28(+3.51%) |
Mar 20, 2018 | 8.463 | 8.510 | 7.993 | 8.040 | 160,828 | -0.33(-3.93%) |
Mar 19, 2018 | 8.651 | 8.698 | 8.134 | 8.369 | 267,568 | -0.38(-4.30%) |
Mar 16, 2018 | 8.463 | 8.792 | 8.322 | 8.745 | 268,627 | +0.24(+2.76%) |
Mar 15, 2018 | 8.698 | 8.698 | 8.275 | 8.510 | 248,212 | -0.09(-1.09%) |
Mar 14, 2018 | 9.262 | 9.262 | 8.369 | 8.604 | 407,057 | -0.56(-6.15%) |
Mar 13, 2018 | 9.591 | 9.732 | 9.027 | 9.168 | 228,144 | -0.42(-4.41%) |
Mar 12, 2018 | 9.309 | 9.662 | 9.262 | 9.591 | 268,772 | +0.33(+3.55%) |
Mar 09, 2018 | 9.591 | 9.610 | 9.074 | 9.262 | 266,537 | -0.19(-1.99%) |
Mar 08, 2018 | 9.591 | 10.01 | 9.027 | 9.450 | 307,408 | -0.09(-0.99%) |
Mar 07, 2018 | 9.554 | 9.544 | 365,597 | +0.80(+9.14%) | ||
Mar 06, 2018 | 8.745 | 9.403 | 8.510 | 8.745 | 583,508 | -0.75(-7.92%) |
Mar 05, 2018 | 9.450 | 9.638 | 9.309 | 9.497 | 194,351 | -0.09(-0.98%) |
Mar 02, 2018 | 9.732 | 9.826 | 9.403 | 9.591 | 233,612 | -0.19(-1.92%) |
Mar 01, 2018 | 9.638 | 10.01 | 9.521 | 9.779 | 418,022 | +0.28(+2.97%) |
Feb 28, 2018 | 10.20 | 10.34 | 9.450 | 9.497 | 343,313 | -0.71(-6.91%) |
Feb 27, 2018 | 10.25 | 10.34 | 10.01 | 10.20 | 160,652 | -0.09(-0.91%) |
Feb 26, 2018 | 10.20 | 10.34 | 9.967 | 10.30 | 168,907 | +0.19(+1.86%) |
Feb 23, 2018 | 10.39 | 10.44 | 9.967 | 10.11 | 113,138 | -0.14(-1.38%) |
Feb 22, 2018 | 11.00 | 11.03 | 10.16 | 10.25 | 212,515 | -0.56(-5.22%) |
Feb 21, 2018 | 10.81 | 11.14 | 10.72 | 10.81 | 127,118 | +0.09(+0.88%) |
Feb 20, 2018 | 10.86 | 11.28 | 10.70 | 10.72 | 206,055 | -0.28(-2.56%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.77 | 11.10 | 10.48 | 11.00 | 231,398 | +0.38(+3.54%) |
Feb 14, 2018 | 9.873 | 10.77 | 9.873 | 10.63 | 341,258 | +0.56(+5.61%) |
Feb 13, 2018 | 9.591 | 10.44 | 9.591 | 10.06 | 362,986 | +0.38(+3.88%) |
Feb 12, 2018 | 8.839 | 9.826 | 8.839 | 9.685 | 377,870 | +0.94(+10.75%) |
Feb 09, 2018 | 8.698 | 8.839 | 8.134 | 8.745 | 286,508 | +0.28(+3.33%) |
Feb 08, 2018 | 8.792 | 8.792 | 8.322 | 8.463 | 222,793 | -0.28(-3.23%) |
Feb 07, 2018 | 9.027 | 9.168 | 8.721 | 8.745 | 147,888 | -0.38(-4.12%) |
Feb 06, 2018 | 8.369 | 9.450 | 8.237 | 9.121 | 317,423 | +0.42(+4.86%) |
Feb 05, 2018 | 9.074 | 9.356 | 8.557 | 8.698 | 230,481 | -0.47(-5.13%) |
Feb 02, 2018 | 9.497 | 9.638 | 9.074 | 9.168 | 250,865 | -0.52(-5.34%) |
Feb 01, 2018 | 9.497 | 9.873 | 9.262 | 9.685 | 208,540 | +0.28(+3.00%) |
Jan 31, 2018 | 10.06 | 10.06 | 9.356 | 9.403 | 250,717 | -0.47(-4.76%) |
Jan 30, 2018 | 9.826 | 10.06 | 9.826 | 9.873 | 411,263 | -0.09(-0.94%) |
Jan 29, 2018 | 10.20 | 10.30 | 9.920 | 9.967 | 270,826 | -0.24(-2.30%) |
Jan 26, 2018 | 11.00 | 11.05 | 9.920 | 10.20 | 513,144 | -0.71(-6.47%) |
Jan 25, 2018 | 11.80 | 11.89 | 10.72 | 10.91 | 305,138 | -0.94(-7.94%) |
Jan 24, 2018 | 11.94 | 12.13 | 11.57 | 11.85 | 171,731 | +0.05(+0.40%) |
Jan 23, 2018 | 11.89 | 11.89 | 11.38 | 11.80 | 199,160 | +0.00(+0.00%) |
Jan 22, 2018 | 11.85 | 11.85 | 11.42 | 11.80 | 129,650 | -0.05(-0.40%) |
Jan 19, 2018 | 11.66 | 11.89 | 11.47 | 11.85 | 178,289 | +0.14(+1.20%) |
Jan 18, 2018 | 11.38 | 11.94 | 11.33 | 11.71 | 233,054 | +0.28(+2.47%) |
Jan 17, 2018 | 10.91 | 11.42 | 10.72 | 11.42 | 151,466 | +0.66(+6.11%) |
Jan 16, 2018 | 11.61 | 11.80 | 10.72 | 10.77 | 312,098 | -0.94(-8.03%) |
Jan 12, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.42(+3.75%) | |
Jan 11, 2018 | 9.685 | 11.57 | 9.591 | 11.28 | 500,167 | +1.74(+18.23%) |
Jan 10, 2018 | 10.01 | 10.01 | 9.497 | 9.544 | 158,034 | -0.42(-4.25%) |
Jan 09, 2018 | 10.06 | 10.11 | 9.591 | 9.967 | 245,892 | -0.14(-1.40%) |
Jan 08, 2018 | 10.20 | 10.20 | 9.920 | 10.11 | 266,125 | -0.05(-0.46%) |
Jan 05, 2018 | 9.826 | 10.16 | 9.732 | 10.16 | 302,544 | +0.24(+2.37%) |
Jan 04, 2018 | 9.920 | 10.16 | 9.826 | 9.920 | 164,640 | +0.05(+0.48%) |
Jan 03, 2018 | 9.967 | 10.10 | 9.685 | 9.873 | 135,645 | -0.14(-1.41%) |