Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.009 | 9.009 | 9.009 | 0 | -0.15(-1.62%) | |
Mar 28, 2018 | 9.101 | 9.310 | 9.055 | 9.157 | 91,374 | +0.10(+1.07%) |
Mar 27, 2018 | 9.208 | 9.642 | 8.999 | 9.060 | 134,600 | -0.10(-1.06%) |
Mar 26, 2018 | 9.045 | 9.295 | 8.968 | 9.157 | 201,865 | +0.24(+2.69%) |
Mar 23, 2018 | 9.157 | 9.244 | 8.882 | 8.917 | 132,796 | -0.18(-1.96%) |
Mar 22, 2018 | 9.244 | 9.463 | 9.081 | 9.096 | 107,791 | -0.19(-2.09%) |
Mar 21, 2018 | 9.147 | 9.361 | 9.132 | 9.290 | 75,704 | +0.16(+1.79%) |
Mar 20, 2018 | 9.121 | 9.208 | 9.081 | 9.126 | 210,328 | +0.01(+0.06%) |
Mar 19, 2018 | 9.310 | 9.361 | 9.014 | 9.121 | 189,973 | +0.17(+1.88%) |
Mar 16, 2018 | 8.856 | 9.172 | 8.848 | 8.953 | 349,182 | +0.09(+0.98%) |
Mar 15, 2018 | 9.157 | 9.244 | 8.800 | 8.866 | 821,369 | -1.25(-12.40%) |
Mar 14, 2018 | 10.20 | 10.20 | 9.836 | 10.12 | 121,862 | -0.05(-0.45%) |
Mar 13, 2018 | 10.20 | 10.21 | 10.06 | 10.17 | 68,202 | -0.03(-0.30%) |
Mar 12, 2018 | 10.19 | 10.20 | 9.642 | 10.20 | 111,631 | -0.01(-0.05%) |
Mar 09, 2018 | 10.08 | 10.20 | 9.999 | 10.20 | 150,883 | +0.21(+2.09%) |
Mar 08, 2018 | 10.18 | 10.18 | 9.805 | 9.994 | 133,733 | -0.19(-1.85%) |
Mar 07, 2018 | 10.08 | 10.19 | 10.08 | 10.18 | 125,179 | +0.04(+0.35%) |
Mar 06, 2018 | 10.13 | 10.18 | 9.989 | 10.15 | 102,965 | +0.02(+0.15%) |
Mar 05, 2018 | 9.948 | 10.20 | 9.938 | 10.13 | 79,764 | +0.14(+1.38%) |
Mar 02, 2018 | 9.820 | 10.05 | 9.820 | 9.994 | 39,638 | +0.09(+0.93%) |
Mar 01, 2018 | 9.830 | 9.917 | 9.744 | 9.902 | 65,303 | +0.09(+0.88%) |
Feb 28, 2018 | 10.06 | 10.08 | 9.790 | 9.815 | 77,159 | -0.24(-2.43%) |
Feb 27, 2018 | 10.10 | 10.20 | 9.968 | 10.06 | 126,555 | -0.03(-0.30%) |
Feb 26, 2018 | 10.10 | 10.10 | 9.963 | 10.09 | 72,993 | +0.00(+0.00%) |
Feb 23, 2018 | 9.958 | 10.11 | 9.871 | 10.09 | 70,933 | +0.17(+1.75%) |
Feb 22, 2018 | 9.836 | 9.989 | 9.805 | 9.917 | 172,460 | +0.14(+1.41%) |
Feb 21, 2018 | 9.815 | 9.948 | 9.749 | 9.779 | 59,777 | -0.04(-0.36%) |
Feb 20, 2018 | 9.713 | 9.846 | 9.667 | 9.815 | 154,743 | +0.02(+0.16%) |
Feb 16, 2018 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
Feb 15, 2018 | 9.688 | 9.871 | 9.688 | 9.841 | 99,327 | +0.19(+1.96%) |
Feb 14, 2018 | 9.310 | 9.721 | 9.310 | 9.652 | 84,958 | +0.34(+3.67%) |
Feb 13, 2018 | 9.279 | 9.422 | 9.279 | 9.310 | 30,407 | +0.00(+0.00%) |
Feb 12, 2018 | 9.376 | 9.427 | 9.234 | 9.310 | 66,134 | -0.06(-0.60%) |
Feb 09, 2018 | 9.376 | 9.432 | 9.290 | 9.366 | 49,743 | +0.07(+0.71%) |
Feb 08, 2018 | 9.381 | 9.381 | 9.290 | 9.300 | 80,685 | -0.08(-0.82%) |
Feb 07, 2018 | 9.412 | 9.412 | 9.346 | 9.376 | 92,229 | -0.09(-0.92%) |
Feb 06, 2018 | 9.320 | 9.506 | 9.310 | 9.463 | 150,713 | +0.02(+0.22%) |
Feb 05, 2018 | 9.616 | 9.616 | 9.432 | 9.443 | 140,326 | -0.18(-1.86%) |
Feb 02, 2018 | 9.657 | 9.723 | 9.616 | 9.621 | 83,527 | -0.04(-0.37%) |
Feb 01, 2018 | 9.392 | 9.682 | 9.330 | 9.657 | 45,005 | +0.24(+2.55%) |
Jan 31, 2018 | 9.397 | 9.550 | 9.371 | 9.417 | 109,750 | +0.01(+0.11%) |
Jan 30, 2018 | 9.473 | 9.473 | 9.351 | 9.407 | 99,596 | -0.13(-1.39%) |
Jan 29, 2018 | 9.693 | 9.693 | 9.540 | 9.540 | 72,156 | -0.21(-2.15%) |
Jan 26, 2018 | 9.897 | 9.897 | 9.728 | 9.749 | 41,868 | -0.16(-1.65%) |
Jan 25, 2018 | 9.948 | 9.948 | 9.897 | 9.912 | 51,050 | -0.02(-0.15%) |
Jan 24, 2018 | 10.03 | 10.03 | 9.917 | 9.927 | 22,593 | -0.08(-0.77%) |
Jan 23, 2018 | 9.968 | 10.05 | 9.963 | 10.00 | 25,157 | +0.02(+0.20%) |
Jan 22, 2018 | 9.989 | 10.04 | 9.907 | 9.983 | 55,635 | -0.05(-0.51%) |
Jan 19, 2018 | 9.866 | 10.03 | 9.866 | 10.03 | 34,090 | +0.14(+1.39%) |
Jan 18, 2018 | 9.978 | 9.989 | 9.892 | 9.897 | 117,595 | -0.09(-0.92%) |
Jan 17, 2018 | 10.00 | 10.09 | 9.902 | 9.989 | 49,843 | +0.01(+0.05%) |
Jan 16, 2018 | 10.12 | 10.12 | 9.968 | 9.983 | 98,161 | -0.11(-1.06%) |
Jan 12, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.02 | 10.10 | 10.00 | 10.07 | 38,469 | +0.08(+0.77%) |
Jan 10, 2018 | 9.927 | 10.04 | 9.927 | 9.994 | 48,853 | +0.08(+0.82%) |
Jan 09, 2018 | 9.836 | 9.930 | 9.836 | 9.912 | 34,502 | +0.09(+0.88%) |
Jan 08, 2018 | 9.769 | 9.871 | 9.714 | 9.825 | 28,123 | +0.02(+0.21%) |
Jan 05, 2018 | 9.779 | 9.871 | 9.750 | 9.805 | 35,339 | +0.05(+0.47%) |
Jan 04, 2018 | 9.713 | 9.983 | 9.703 | 9.759 | 67,310 | +0.10(+1.06%) |
Jan 03, 2018 | 9.693 | 9.830 | 9.652 | 9.657 | 231,298 | -0.04(-0.42%) |