Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.163 | 9.163 | 9.163 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.008 | 9.240 | 9.008 | 9.163 | 108,194 | +0.12(+1.28%) |
Mar 27, 2018 | 9.085 | 9.279 | 8.815 | 9.047 | 231,637 | +0.00(+0.00%) |
Mar 26, 2018 | 8.970 | 9.201 | 8.776 | 9.047 | 199,737 | +0.15(+1.74%) |
Mar 23, 2018 | 9.085 | 9.240 | 8.815 | 8.892 | 209,113 | -0.12(-1.29%) |
Mar 22, 2018 | 9.124 | 9.511 | 8.815 | 9.008 | 257,853 | -0.12(-1.27%) |
Mar 21, 2018 | 9.047 | 9.240 | 8.950 | 9.124 | 279,710 | +0.04(+0.43%) |
Mar 20, 2018 | 9.395 | 9.588 | 8.892 | 9.085 | 332,549 | -0.35(-3.69%) |
Mar 19, 2018 | 9.240 | 9.588 | 8.970 | 9.433 | 494,050 | +0.15(+1.67%) |
Mar 16, 2018 | 9.936 | 10.32 | 9.240 | 9.279 | 826,203 | -0.54(-5.51%) |
Mar 15, 2018 | 9.356 | 9.859 | 9.356 | 9.820 | 690,952 | +0.43(+4.53%) |
Mar 14, 2018 | 9.124 | 9.627 | 9.047 | 9.395 | 717,603 | +0.23(+2.53%) |
Mar 13, 2018 | 9.124 | 9.356 | 9.047 | 9.163 | 794,611 | +0.12(+1.28%) |
Mar 12, 2018 | 8.660 | 9.472 | 8.351 | 9.047 | 1,005,162 | +0.39(+4.46%) |
Mar 09, 2018 | 7.346 | 8.738 | 7.079 | 8.660 | 1,974,365 | +2.01(+30.23%) |
Mar 08, 2018 | 6.882 | 6.998 | 6.650 | 6.650 | 307,831 | -0.19(-2.82%) |
Mar 07, 2018 | 6.959 | 6.998 | 6.766 | 6.843 | 366,203 | -0.12(-1.67%) |
Mar 06, 2018 | 7.191 | 7.230 | 6.959 | 6.959 | 231,274 | -0.27(-3.74%) |
Mar 05, 2018 | 6.959 | 7.268 | 6.959 | 7.230 | 118,125 | +0.23(+3.31%) |
Mar 02, 2018 | 6.959 | 7.152 | 6.959 | 6.998 | 169,428 | +0.00(+0.00%) |
Mar 01, 2018 | 7.114 | 7.268 | 6.959 | 6.998 | 196,583 | -0.05(-0.75%) |
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%) |