Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.645 | 6.645 | 6.645 | 0 | +0.24(+3.75%) | |
Mar 28, 2018 | 6.725 | 6.725 | 6.244 | 6.405 | 397,069 | -0.32(-4.76%) |
Mar 27, 2018 | 6.725 | 6.925 | 6.605 | 6.725 | 232,169 | +0.00(+0.00%) |
Mar 26, 2018 | 6.805 | 6.805 | 6.525 | 6.725 | 303,068 | +0.04(+0.60%) |
Mar 23, 2018 | 7.045 | 7.123 | 6.645 | 6.685 | 213,100 | -0.36(-5.11%) |
Mar 22, 2018 | 7.205 | 7.245 | 7.005 | 7.045 | 216,013 | -0.20(-2.76%) |
Mar 21, 2018 | 6.925 | 7.365 | 6.925 | 7.245 | 359,449 | +0.32(+4.62%) |
Mar 20, 2018 | 6.845 | 7.005 | 6.765 | 6.925 | 265,412 | +0.12(+1.76%) |
Mar 19, 2018 | 6.845 | 6.965 | 6.685 | 6.805 | 219,827 | -0.04(-0.58%) |
Mar 16, 2018 | 6.725 | 6.885 | 6.645 | 6.845 | 351,364 | +0.16(+2.40%) |
Mar 15, 2018 | 6.645 | 6.805 | 6.525 | 6.685 | 775,371 | +0.04(+0.60%) |
Mar 14, 2018 | 6.605 | 6.645 | 6.405 | 6.645 | 756,722 | +0.08(+1.22%) |
Mar 13, 2018 | 6.725 | 6.765 | 6.525 | 6.565 | 354,392 | -0.12(-1.80%) |
Mar 12, 2018 | 6.685 | 6.745 | 6.565 | 6.685 | 403,193 | +0.08(+1.21%) |
Mar 09, 2018 | 6.485 | 6.685 | 6.445 | 6.605 | 281,540 | +0.12(+1.85%) |
Mar 08, 2018 | 6.685 | 6.705 | 6.365 | 6.485 | 257,018 | -0.12(-1.82%) |
Mar 07, 2018 | 6.725 | 6.605 | 242,616 | +0.12(+1.85%) | ||
Mar 06, 2018 | 6.445 | 6.685 | 6.385 | 6.485 | 232,435 | +0.04(+0.62%) |
Mar 05, 2018 | 6.365 | 6.485 | 6.204 | 6.445 | 385,919 | +0.04(+0.63%) |
Mar 02, 2018 | 6.204 | 6.445 | 6.124 | 6.405 | 395,628 | +0.12(+1.91%) |
Mar 01, 2018 | 6.525 | 6.525 | 6.204 | 6.285 | 443,445 | -0.20(-3.09%) |
Feb 28, 2018 | 6.605 | 6.605 | 6.445 | 6.485 | 354,211 | -0.12(-1.82%) |
Feb 27, 2018 | 6.565 | 6.725 | 6.525 | 6.605 | 238,315 | +0.04(+0.61%) |
Feb 26, 2018 | 6.565 | 6.725 | 6.565 | 6.565 | 287,351 | +0.00(+0.00%) |
Feb 23, 2018 | 6.645 | 6.725 | 6.525 | 6.565 | 138,021 | -0.08(-1.20%) |
Feb 22, 2018 | 6.725 | 6.805 | 6.605 | 6.645 | 266,600 | +0.00(+0.00%) |
Feb 21, 2018 | 6.605 | 6.805 | 6.525 | 6.645 | 318,430 | +0.08(+1.22%) |
Feb 20, 2018 | 6.565 | 6.765 | 6.445 | 6.565 | 366,891 | +0.00(+0.00%) |
Feb 16, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.12(+1.86%) | |
Feb 15, 2018 | 6.485 | 6.565 | 6.365 | 6.445 | 659,044 | +0.04(+0.63%) |
Feb 14, 2018 | 6.285 | 6.485 | 6.244 | 6.405 | 457,382 | +0.12(+1.91%) |
Feb 13, 2018 | 6.204 | 6.365 | 6.285 | 6.285 | 281,550 | +0.00(+0.00%) |
Feb 12, 2018 | 6.204 | 6.405 | 6.124 | 6.285 | 465,611 | +0.12(+1.95%) |
Feb 09, 2018 | 6.084 | 6.285 | 6.038 | 6.164 | 424,073 | +0.08(+1.32%) |
Feb 08, 2018 | 6.124 | 6.204 | 5.924 | 6.084 | 638,563 | -0.04(-0.65%) |
Feb 07, 2018 | 6.405 | 6.445 | 6.084 | 6.124 | 622,488 | -0.28(-4.37%) |
Feb 06, 2018 | 6.044 | 6.525 | 6.044 | 6.405 | 873,997 | +0.16(+2.56%) |
Feb 05, 2018 | 6.285 | 6.485 | 6.164 | 6.244 | 801,029 | -0.16(-2.50%) |
Feb 02, 2018 | 6.485 | 6.685 | 6.365 | 6.405 | 1,791,449 | -0.12(-1.84%) |
Feb 01, 2018 | 7.966 | 7.966 | 6.164 | 6.525 | 2,788,700 | -2.68(-29.13%) |
Jan 31, 2018 | 9.407 | 9.447 | 9.046 | 9.207 | 600,484 | -0.12(-1.29%) |
Jan 30, 2018 | 9.127 | 9.367 | 8.366 | 9.327 | 662,717 | +0.20(+2.19%) |
Jan 29, 2018 | 9.207 | 9.207 | 8.966 | 9.127 | 351,439 | -0.04(-0.44%) |
Jan 26, 2018 | 9.207 | 9.247 | 8.948 | 9.167 | 570,739 | -0.08(-0.87%) |
Jan 25, 2018 | 9.647 | 9.647 | 9.066 | 9.247 | 508,496 | -0.40(-4.15%) |
Jan 24, 2018 | 9.607 | 9.727 | 9.567 | 9.647 | 444,953 | +0.00(+0.00%) |
Jan 23, 2018 | 9.687 | 9.727 | 9.487 | 9.647 | 372,640 | +0.00(+0.00%) |
Jan 22, 2018 | 9.607 | 9.727 | 9.447 | 9.647 | 421,242 | +0.04(+0.42%) |
Jan 19, 2018 | 9.247 | 9.607 | 9.167 | 9.607 | 536,547 | +0.36(+3.90%) |
Jan 18, 2018 | 9.327 | 9.327 | 9.046 | 9.247 | 266,179 | -0.04(-0.43%) |
Jan 17, 2018 | 9.207 | 9.387 | 9.074 | 9.287 | 420,091 | +0.12(+1.31%) |
Jan 16, 2018 | 9.247 | 9.407 | 9.006 | 9.167 | 653,493 | +0.00(+0.00%) |
Jan 12, 2018 | 9.167 | 9.167 | 9.167 | 0 | -0.12(-1.29%) | |
Jan 11, 2018 | 9.006 | 9.327 | 8.886 | 9.287 | 600,250 | +0.28(+3.11%) |
Jan 10, 2018 | 8.926 | 9.046 | 8.846 | 9.006 | 552,764 | +0.12(+1.35%) |
Jan 09, 2018 | 8.926 | 9.046 | 8.806 | 8.886 | 512,227 | +0.00(+0.00%) |
Jan 08, 2018 | 8.926 | 9.006 | 8.686 | 8.886 | 646,003 | -0.08(-0.89%) |
Jan 05, 2018 | 9.046 | 9.167 | 8.886 | 8.966 | 438,120 | -0.04(-0.44%) |
Jan 04, 2018 | 9.167 | 9.247 | 8.886 | 9.006 | 679,690 | -0.08(-0.88%) |
Jan 03, 2018 | 9.087 | 9.247 | 8.926 | 9.087 | 889,107 | +0.00(+0.00%) |