Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.660 | 6.920 | 6.535 | 6.790 | 48,341 | +0.14(+2.11%) |
Apr 27, 2018 | 6.540 | 6.670 | 6.468 | 6.650 | 54,354 | +0.11(+1.68%) |
Apr 26, 2018 | 6.220 | 6.720 | 6.200 | 6.540 | 158,757 | +0.35(+5.65%) |
Apr 25, 2018 | 6.250 | 6.550 | 6.190 | 6.190 | 155,704 | -0.11(-1.75%) |
Apr 24, 2018 | 6.610 | 6.800 | 6.270 | 6.300 | 159,163 | -0.28(-4.26%) |
Apr 23, 2018 | 6.820 | 6.920 | 6.490 | 6.580 | 176,866 | -0.26(-3.80%) |
Apr 20, 2018 | 6.850 | 6.910 | 6.720 | 6.840 | 166,270 | -0.01(-0.15%) |
Apr 19, 2018 | 6.840 | 6.980 | 6.670 | 6.850 | 172,151 | -0.03(-0.44%) |
Apr 18, 2018 | 7.100 | 7.460 | 6.770 | 6.880 | 222,573 | -0.19(-2.62%) |
Apr 17, 2018 | 6.910 | 7.260 | 6.910 | 7.065 | 235,417 | +0.18(+2.54%) |
Apr 16, 2018 | 7.720 | 7.890 | 6.520 | 6.890 | 339,875 | -0.80(-10.40%) |
Apr 13, 2018 | 7.710 | 7.720 | 7.510 | 7.690 | 76,892 | +0.00(+0.00%) |
Apr 12, 2018 | 7.700 | 7.850 | 7.550 | 7.690 | 81,663 | +0.06(+0.79%) |
Apr 11, 2018 | 7.440 | 7.750 | 7.350 | 7.630 | 93,032 | +0.16(+2.14%) |
Apr 10, 2018 | 7.390 | 7.620 | 7.290 | 7.470 | 77,573 | +0.16(+2.19%) |
Apr 09, 2018 | 7.360 | 7.590 | 7.210 | 7.310 | 62,399 | -0.05(-0.68%) |
Apr 06, 2018 | 7.280 | 7.410 | 7.140 | 7.360 | 56,446 | +0.02(+0.27%) |
Apr 05, 2018 | 7.300 | 7.450 | 7.250 | 7.340 | 67,317 | +0.09(+1.24%) |
Apr 04, 2018 | 7.080 | 7.300 | 7.080 | 7.250 | 106,455 | +0.09(+1.26%) |
Apr 03, 2018 | 7.210 | 7.260 | 7.040 | 7.160 | 70,867 | -0.01(-0.14%) |
Apr 02, 2018 | 7.440 | 7.440 | 7.060 | 7.170 | 156,258 | -0.28(-3.76%) |
Mar 29, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.03(-0.40%) | |
Mar 28, 2018 | 7.210 | 7.640 | 7.110 | 7.480 | 228,740 | +0.26(+3.60%) |
Mar 27, 2018 | 7.610 | 7.800 | 7.150 | 7.220 | 119,992 | -0.37(-4.87%) |
Mar 26, 2018 | 7.650 | 7.660 | 7.360 | 7.590 | 114,610 | +0.08(+1.07%) |
Mar 23, 2018 | 7.220 | 7.840 | 7.120 | 7.510 | 126,822 | +0.33(+4.60%) |
Mar 22, 2018 | 7.250 | 7.500 | 7.072 | 7.180 | 90,564 | -0.12(-1.64%) |
Mar 21, 2018 | 7.290 | 7.490 | 7.240 | 7.300 | 194,463 | +0.03(+0.41%) |
Mar 20, 2018 | 7.000 | 7.480 | 7.000 | 7.270 | 175,532 | +0.23(+3.27%) |
Mar 19, 2018 | 7.250 | 7.390 | 6.940 | 7.040 | 135,873 | -0.23(-3.16%) |
Mar 16, 2018 | 7.600 | 7.650 | 7.180 | 7.270 | 158,347 | -0.35(-4.59%) |
Mar 15, 2018 | 7.780 | 7.880 | 7.580 | 7.620 | 67,156 | -0.12(-1.55%) |
Mar 14, 2018 | 7.600 | 7.820 | 7.510 | 7.740 | 104,961 | +0.10(+1.31%) |
Mar 13, 2018 | 7.970 | 7.980 | 7.390 | 7.640 | 237,045 | -0.31(-3.90%) |
Mar 12, 2018 | 7.960 | 8.340 | 7.740 | 7.950 | 166,872 | -0.05(-0.62%) |
Mar 09, 2018 | 8.080 | 8.160 | 7.615 | 8.000 | 155,234 | +0.00(+0.00%) |
Mar 08, 2018 | 7.890 | 8.050 | 7.635 | 8.000 | 215,074 | +0.00(+0.00%) |
Mar 07, 2018 | 10.00 | 7.890 | 8.000 | 1,869,490 | -0.26(-3.15%) | |
Mar 06, 2018 | 8.000 | 8.260 | 7.970 | 8.260 | 251,948 | +0.28(+3.51%) |
Mar 05, 2018 | 8.030 | 8.200 | 7.850 | 7.980 | 96,195 | -0.14(-1.72%) |
Mar 02, 2018 | 7.650 | 8.190 | 7.580 | 8.120 | 103,595 | +0.35(+4.50%) |
Mar 01, 2018 | 7.840 | 7.970 | 7.590 | 7.770 | 107,834 | -0.09(-1.15%) |
Feb 28, 2018 | 7.770 | 8.350 | 7.770 | 7.860 | 211,491 | +0.01(+0.13%) |
Feb 27, 2018 | 7.900 | 8.000 | 7.730 | 7.850 | 54,988 | -0.05(-0.63%) |
Feb 26, 2018 | 8.100 | 8.100 | 7.755 | 7.900 | 76,717 | -0.12(-1.50%) |
Feb 23, 2018 | 7.850 | 8.119 | 7.730 | 8.020 | 131,325 | +0.25(+3.22%) |
Feb 22, 2018 | 7.900 | 7.980 | 7.500 | 7.770 | 96,709 | -0.05(-0.64%) |
Feb 21, 2018 | 7.820 | 8.320 | 7.800 | 7.820 | 137,818 | +0.05(+0.64%) |
Feb 20, 2018 | 8.240 | 8.750 | 7.680 | 7.770 | 198,919 | -0.60(-7.17%) |
Feb 16, 2018 | 8.370 | 8.370 | 8.370 | 0 | +0.24(+2.95%) | |
Feb 15, 2018 | 8.880 | 8.910 | 8.085 | 8.130 | 247,514 | -0.78(-8.75%) |
Feb 14, 2018 | 8.090 | 9.360 | 8.090 | 8.910 | 311,606 | +0.72(+8.79%) |
Feb 13, 2018 | 8.160 | 8.369 | 8.020 | 8.190 | 133,012 | +0.04(+0.49%) |
Feb 12, 2018 | 7.960 | 8.390 | 7.930 | 8.150 | 135,795 | +0.23(+2.90%) |
Feb 09, 2018 | 8.060 | 8.184 | 7.641 | 7.920 | 341,921 | -0.14(-1.74%) |
Feb 08, 2018 | 8.790 | 8.910 | 7.890 | 8.060 | 362,843 | -0.63(-7.25%) |
Feb 07, 2018 | 8.420 | 8.841 | 8.250 | 8.690 | 561,447 | +0.28(+3.33%) |
Feb 06, 2018 | 7.300 | 8.440 | 7.100 | 8.410 | 450,845 | +0.94(+12.58%) |
Feb 05, 2018 | 7.300 | 7.800 | 7.020 | 7.470 | 400,684 | -0.04(-0.53%) |
Feb 02, 2018 | 7.160 | 7.880 | 6.994 | 7.510 | 551,523 | +0.36(+5.03%) |