Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Mar 28, 2018 | 7.240 | 7.300 | 7.130 | 7.180 | 514,234 | +0.01(+0.14%) |
Mar 27, 2018 | 7.190 | 7.250 | 7.090 | 7.170 | 310,430 | -0.02(-0.28%) |
Mar 26, 2018 | 7.340 | 7.340 | 7.120 | 7.190 | 801,956 | -0.12(-1.64%) |
Mar 23, 2018 | 7.390 | 7.460 | 7.310 | 7.310 | 531,894 | -0.02(-0.27%) |
Mar 22, 2018 | 7.580 | 7.610 | 7.265 | 7.330 | 840,755 | -0.36(-4.68%) |
Mar 21, 2018 | 7.300 | 7.790 | 7.260 | 7.690 | 897,637 | +0.34(+4.63%) |
Mar 20, 2018 | 7.330 | 7.460 | 7.246 | 7.350 | 966,632 | +0.00(+0.00%) |
Mar 19, 2018 | 7.360 | 7.380 | 7.120 | 7.350 | 1,087,677 | -0.06(-0.81%) |
Mar 16, 2018 | 7.090 | 7.480 | 7.084 | 7.410 | 2,608,220 | +0.37(+5.26%) |
Mar 15, 2018 | 8.090 | 8.090 | 7.030 | 7.040 | 4,511,359 | -2.14(-23.31%) |
Mar 14, 2018 | 9.210 | 9.350 | 9.080 | 9.180 | 447,609 | -0.05(-0.54%) |
Mar 13, 2018 | 9.160 | 9.425 | 9.140 | 9.230 | 433,449 | +0.10(+1.10%) |
Mar 12, 2018 | 9.550 | 9.570 | 9.130 | 9.130 | 421,791 | -0.12(-1.30%) |
Mar 09, 2018 | 9.540 | 9.560 | 9.100 | 9.250 | 508,786 | -0.23(-2.43%) |
Mar 08, 2018 | 10.07 | 10.07 | 9.470 | 9.480 | 339,818 | -0.51(-5.11%) |
Mar 07, 2018 | 10.05 | 9.760 | 9.990 | 256,633 | +0.08(+0.81%) | |
Mar 06, 2018 | 9.770 | 9.965 | 9.710 | 9.910 | 279,473 | +0.14(+1.43%) |
Mar 05, 2018 | 9.570 | 10.01 | 9.570 | 9.770 | 327,911 | +0.13(+1.35%) |
Mar 02, 2018 | 9.560 | 9.760 | 9.490 | 9.640 | 302,638 | +0.01(+0.10%) |
Mar 01, 2018 | 9.660 | 9.830 | 9.410 | 9.630 | 346,135 | -0.03(-0.31%) |
Feb 28, 2018 | 10.28 | 10.35 | 9.640 | 9.660 | 380,130 | -0.60(-5.85%) |
Feb 27, 2018 | 10.44 | 10.50 | 10.24 | 10.26 | 145,764 | -0.16(-1.54%) |
Feb 26, 2018 | 10.47 | 10.50 | 10.30 | 10.42 | 183,055 | -0.03(-0.29%) |
Feb 23, 2018 | 10.21 | 10.49 | 10.13 | 10.45 | 145,516 | +0.29(+2.85%) |
Feb 22, 2018 | 10.14 | 10.33 | 10.04 | 10.16 | 166,526 | +0.11(+1.09%) |
Feb 21, 2018 | 10.34 | 10.34 | 10.05 | 10.05 | 212,953 | -0.28(-2.71%) |
Feb 20, 2018 | 10.35 | 10.45 | 10.27 | 10.33 | 180,051 | -0.04(-0.39%) |
Feb 16, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.04(-0.38%) | |
Feb 15, 2018 | 10.35 | 10.44 | 10.28 | 10.41 | 308,778 | +0.15(+1.46%) |
Feb 14, 2018 | 9.850 | 10.31 | 9.780 | 10.26 | 264,485 | +0.38(+3.85%) |
Feb 13, 2018 | 9.670 | 9.950 | 9.670 | 9.880 | 257,760 | +0.18(+1.86%) |
Feb 12, 2018 | 9.710 | 9.800 | 9.500 | 9.700 | 262,747 | +0.06(+0.62%) |
Feb 09, 2018 | 9.690 | 9.780 | 9.340 | 9.640 | 292,535 | +0.00(+0.00%) |
Feb 08, 2018 | 9.930 | 10.10 | 9.630 | 9.640 | 345,605 | -0.24(-2.43%) |
Feb 07, 2018 | 9.710 | 9.960 | 9.710 | 9.880 | 214,366 | +0.17(+1.75%) |
Feb 06, 2018 | 9.650 | 9.890 | 9.520 | 9.710 | 466,808 | -0.31(-3.09%) |
Feb 05, 2018 | 10.24 | 10.30 | 9.910 | 10.02 | 437,588 | -0.23(-2.24%) |
Feb 02, 2018 | 10.24 | 10.32 | 10.09 | 10.25 | 346,720 | -0.04(-0.39%) |
Feb 01, 2018 | 10.27 | 10.36 | 10.15 | 10.29 | 289,359 | +0.05(+0.49%) |
Jan 31, 2018 | 10.33 | 10.36 | 10.19 | 10.24 | 445,374 | -0.07(-0.68%) |
Jan 30, 2018 | 10.16 | 10.33 | 10.16 | 10.31 | 322,852 | +0.13(+1.28%) |
Jan 29, 2018 | 10.36 | 10.36 | 10.14 | 10.18 | 383,029 | -0.16(-1.55%) |
Jan 26, 2018 | 10.30 | 10.42 | 10.23 | 10.34 | 455,193 | +0.02(+0.19%) |
Jan 25, 2018 | 10.12 | 10.32 | 10.03 | 10.32 | 417,278 | +0.23(+2.28%) |
Jan 24, 2018 | 10.38 | 10.50 | 10.00 | 10.09 | 789,362 | -0.27(-2.61%) |
Jan 23, 2018 | 10.54 | 10.67 | 10.25 | 10.36 | 787,587 | -0.18(-1.71%) |
Jan 22, 2018 | 10.46 | 10.61 | 10.39 | 10.54 | 617,288 | +0.06(+0.57%) |
Jan 19, 2018 | 10.59 | 10.62 | 10.28 | 10.48 | 515,268 | -0.12(-1.13%) |
Jan 18, 2018 | 10.36 | 10.83 | 10.28 | 10.60 | 711,412 | +0.28(+2.71%) |
Jan 17, 2018 | 10.35 | 10.47 | 10.19 | 10.32 | 1,269,683 | +0.03(+0.29%) |
Jan 16, 2018 | 10.41 | 10.57 | 10.22 | 10.29 | 631,366 | -0.06(-0.58%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.30(+2.99%) | |
Jan 11, 2018 | 10.25 | 10.25 | 9.310 | 10.05 | 1,812,147 | -0.20(-1.95%) |
Jan 10, 2018 | 10.55 | 10.78 | 10.01 | 10.25 | 1,185,282 | -0.71(-6.48%) |
Jan 09, 2018 | 11.24 | 11.34 | 10.90 | 10.96 | 309,754 | -0.29(-2.58%) |
Jan 08, 2018 | 11.20 | 11.36 | 10.92 | 11.25 | 328,145 | +0.09(+0.81%) |
Jan 05, 2018 | 10.89 | 11.19 | 10.86 | 11.16 | 180,038 | +0.26(+2.39%) |
Jan 04, 2018 | 10.68 | 11.23 | 10.65 | 10.90 | 319,902 | +0.23(+2.16%) |
Jan 03, 2018 | 10.53 | 10.75 | 10.50 | 10.67 | 250,541 | +0.05(+0.47%) |