Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.260 | 7.272 | 7.100 | 7.210 | 9,554 | -0.09(-1.23%) |
Feb 27, 2018 | 7.546 | 7.546 | 7.300 | 7.300 | 21,068 | -0.08(-1.08%) |
Feb 26, 2018 | 7.500 | 7.549 | 7.330 | 7.380 | 15,077 | +0.00(+0.00%) |
Feb 23, 2018 | 7.570 | 7.580 | 7.380 | 7.380 | 1,836 | -0.13(-1.73%) |
Feb 22, 2018 | 7.360 | 7.510 | 7.360 | 7.510 | 9,691 | +0.10(+1.35%) |
Feb 21, 2018 | 7.510 | 7.600 | 7.450 | 7.410 | 69,215 | -0.02(-0.27%) |
Feb 20, 2018 | 7.480 | 7.850 | 7.350 | 7.430 | 37,948 | +0.00(+0.00%) |
Feb 16, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.24(-3.13%) | |
Feb 15, 2018 | 7.760 | 8.030 | 7.560 | 7.670 | 37,279 | -0.20(-2.54%) |
Feb 14, 2018 | 7.750 | 8.080 | 7.611 | 7.870 | 66,304 | +0.30(+3.96%) |
Feb 13, 2018 | 7.470 | 7.889 | 7.350 | 7.570 | 14,144 | +0.09(+1.20%) |
Feb 12, 2018 | 7.750 | 7.875 | 7.460 | 7.480 | 104,229 | -0.28(-3.61%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.600 | 7.760 | 31,017 | +0.06(+0.78%) |
Feb 08, 2018 | 8.000 | 8.110 | 7.700 | 7.700 | 28,903 | -0.25(-3.14%) |
Feb 07, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 29,056 | +0.04(+0.51%) |
Feb 06, 2018 | 7.710 | 8.230 | 7.550 | 7.910 | 46,183 | +0.31(+4.08%) |
Feb 05, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 57,021 | -0.43(-5.35%) |
Feb 02, 2018 | 8.400 | 8.400 | 8.000 | 8.030 | 57,899 | -0.37(-4.40%) |
Feb 01, 2018 | 8.400 | 8.570 | 8.350 | 8.400 | 33,235 | +0.00(+0.00%) |
Jan 31, 2018 | 8.420 | 8.580 | 8.400 | 8.400 | 27,845 | +0.00(+0.00%) |
Jan 30, 2018 | 8.688 | 8.590 | 8.400 | 77,089 | -0.19(-2.21%) | |
Jan 29, 2018 | 8.560 | 8.650 | 8.300 | 8.590 | 138,082 | -0.47(-5.19%) |
Jan 26, 2018 | 8.855 | 9.200 | 8.550 | 9.060 | 77,006 | +0.10(+1.12%) |
Jan 25, 2018 | 8.745 | 8.960 | 8.700 | 8.960 | 79,946 | +0.07(+0.79%) |
Jan 24, 2018 | 9.130 | 9.350 | 8.800 | 8.890 | 31,247 | -0.19(-2.09%) |
Jan 23, 2018 | 9.160 | 9.315 | 8.750 | 9.080 | 76,781 | -0.08(-0.87%) |
Jan 22, 2018 | 9.330 | 9.500 | 9.070 | 9.160 | 76,939 | -0.09(-0.97%) |
Jan 19, 2018 | 8.880 | 9.465 | 8.830 | 9.250 | 143,674 | +0.50(+5.71%) |
Jan 18, 2018 | 8.690 | 8.900 | 8.520 | 8.750 | 34,342 | -0.03(-0.34%) |
Jan 17, 2018 | 8.880 | 8.880 | 8.530 | 8.780 | 29,490 | -0.10(-1.13%) |
Jan 16, 2018 | 9.070 | 9.106 | 8.500 | 8.880 | 59,955 | +0.12(+1.37%) |
Jan 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.17(-1.90%) | |
Jan 11, 2018 | 8.810 | 9.190 | 8.600 | 8.930 | 46,478 | +0.02(+0.22%) |
Jan 10, 2018 | 8.550 | 9.000 | 8.250 | 8.910 | 79,040 | +0.26(+3.01%) |
Jan 09, 2018 | 9.690 | 9.940 | 8.010 | 8.650 | 203,889 | -0.92(-9.61%) |
Jan 08, 2018 | 10.00 | 10.00 | 9.500 | 9.570 | 341,115 | -0.42(-4.20%) |
Jan 05, 2018 | 10.00 | 10.40 | 9.300 | 9.990 | 353,406 | +0.18(+1.83%) |
Jan 04, 2018 | 12.00 | 13.50 | 9.610 | 9.810 | 3,831,921 | +2.69(+37.78%) |
Jan 03, 2018 | 7.700 | 7.949 | 7.000 | 7.120 | 18,727 | -0.63(-8.13%) |
Jan 02, 2018 | 7.010 | 7.750 | 7.010 | 7.750 | 33,140 | +0.75(+10.71%) |
Dec 29, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.04(+0.52%) | |
Dec 28, 2017 | 6.775 | 7.150 | 6.620 | 6.964 | 42,814 | +0.12(+1.81%) |
Dec 27, 2017 | 7.070 | 7.246 | 6.514 | 6.840 | 21,727 | -0.29(-4.07%) |
Dec 26, 2017 | 7.060 | 7.320 | 7.060 | 7.130 | 12,305 | +0.07(+0.99%) |
Dec 22, 2017 | 7.010 | 7.135 | 6.870 | 7.060 | 17,906 | -0.25(-3.38%) |
Dec 21, 2017 | 6.710 | 7.307 | 6.710 | 7.307 | 21,469 | +0.60(+8.90%) |
Dec 20, 2017 | 6.410 | 6.860 | 6.220 | 6.710 | 24,346 | +0.19(+2.91%) |
Dec 19, 2017 | 6.950 | 7.060 | 6.520 | 6.520 | 65,918 | -0.45(-6.46%) |
Dec 18, 2017 | 6.620 | 7.031 | 6.620 | 6.970 | 15,561 | +0.05(+0.72%) |
Dec 15, 2017 | 7.250 | 7.333 | 6.910 | 6.920 | 39,068 | -0.39(-5.34%) |
Dec 14, 2017 | 7.320 | 7.529 | 7.210 | 7.310 | 10,812 | +0.00(+0.00%) |
Dec 13, 2017 | 7.450 | 7.540 | 7.290 | 7.310 | 15,696 | -0.24(-3.18%) |
Dec 12, 2017 | 7.510 | 7.729 | 7.334 | 7.550 | 31,057 | +0.02(+0.27%) |
Dec 11, 2017 | 7.650 | 7.780 | 7.510 | 7.530 | 36,959 | -0.27(-3.46%) |
Dec 08, 2017 | 7.780 | 7.840 | 7.340 | 7.800 | 16,606 | +0.27(+3.59%) |
Dec 07, 2017 | 7.310 | 7.602 | 7.300 | 7.530 | 6,098 | +0.40(+5.61%) |
Dec 06, 2017 | 7.520 | 7.700 | 7.120 | 7.130 | 20,980 | -0.53(-6.92%) |
Dec 05, 2017 | 7.557 | 7.890 | 7.540 | 7.660 | 13,810 | -0.04(-0.52%) |
Dec 04, 2017 | 8.300 | 8.300 | 7.410 | 7.700 | 92,402 | -0.98(-11.28%) |