Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 8.846 | 9.207 | 8.846 | 9.087 | 711,537 | +0.24(+2.71%) |
Dec 29, 2017 | 8.846 | 8.846 | 8.846 | 0 | +0.12(+1.38%) | |
Dec 28, 2017 | 8.766 | 8.846 | 8.606 | 8.726 | 430,214 | -0.04(-0.46%) |
Dec 27, 2017 | 8.966 | 9.046 | 8.686 | 8.766 | 469,906 | -0.20(-2.23%) |
Dec 26, 2017 | 8.646 | 8.966 | 8.566 | 8.966 | 271,347 | +0.32(+3.70%) |
Dec 22, 2017 | 8.766 | 8.766 | 8.526 | 8.646 | 281,661 | -0.04(-0.46%) |
Dec 21, 2017 | 8.606 | 8.806 | 8.606 | 8.686 | 747,557 | +0.12(+1.40%) |
Dec 20, 2017 | 8.406 | 8.806 | 8.366 | 8.566 | 920,744 | +0.20(+2.39%) |
Dec 19, 2017 | 8.406 | 8.606 | 8.286 | 8.366 | 3,494,934 | +0.04(+0.48%) |
Dec 18, 2017 | 7.846 | 8.486 | 7.806 | 8.326 | 1,022,183 | +0.56(+7.22%) |
Dec 15, 2017 | 7.645 | 7.846 | 7.545 | 7.766 | 694,795 | +0.12(+1.57%) |
Dec 14, 2017 | 7.445 | 7.726 | 7.445 | 7.645 | 655,528 | +0.20(+2.69%) |
Dec 13, 2017 | 7.245 | 7.645 | 7.125 | 7.445 | 464,295 | +0.20(+2.76%) |
Dec 12, 2017 | 7.445 | 7.445 | 7.165 | 7.245 | 232,833 | -0.08(-1.09%) |
Dec 11, 2017 | 7.165 | 7.365 | 7.085 | 7.325 | 595,490 | +0.16(+2.23%) |
Dec 08, 2017 | 7.325 | 7.346 | 7.165 | 7.165 | 319,876 | -0.12(-1.65%) |
Dec 07, 2017 | 7.285 | 7.405 | 7.285 | 7.285 | 339,917 | -0.04(-0.55%) |
Dec 06, 2017 | 7.365 | 7.445 | 7.245 | 7.325 | 372,404 | +0.00(+0.00%) |
Dec 05, 2017 | 7.325 | 7.405 | 7.205 | 7.325 | 301,476 | +0.04(+0.55%) |
Dec 04, 2017 | 7.285 | 7.445 | 7.165 | 7.285 | 542,357 | -0.04(-0.55%) |
Dec 01, 2017 | 7.365 | 7.405 | 7.285 | 7.325 | 229,271 | -0.08(-1.08%) |
Nov 30, 2017 | 7.285 | 7.485 | 7.285 | 7.405 | 481,814 | +0.08(+1.09%) |
Nov 29, 2017 | 7.405 | 7.445 | 7.165 | 7.325 | 294,169 | -0.16(-2.14%) |
Nov 28, 2017 | 7.405 | 7.485 | 7.305 | 7.485 | 382,916 | +0.12(+1.63%) |
Nov 27, 2017 | 7.405 | 7.485 | 7.225 | 7.365 | 270,909 | -0.12(-1.60%) |
Nov 24, 2017 | 7.365 | 7.525 | 7.285 | 7.485 | 163,018 | +0.08(+1.08%) |
Nov 22, 2017 | 7.525 | 7.525 | 7.325 | 7.405 | 316,914 | -0.12(-1.60%) |
Nov 21, 2017 | 7.485 | 7.525 | 7.405 | 7.525 | 395,417 | +0.12(+1.62%) |
Nov 20, 2017 | 7.205 | 7.525 | 7.165 | 7.405 | 477,076 | +0.08(+1.09%) |
Nov 17, 2017 | 7.005 | 7.365 | 7.005 | 7.325 | 480,922 | +0.20(+2.81%) |
Nov 16, 2017 | 7.085 | 7.185 | 7.005 | 7.125 | 475,612 | +0.00(+0.00%) |
Nov 15, 2017 | 7.085 | 7.245 | 6.965 | 7.125 | 642,379 | -0.04(-0.56%) |
Nov 14, 2017 | 7.245 | 7.245 | 7.125 | 7.165 | 290,495 | -0.04(-0.56%) |
Nov 13, 2017 | 7.045 | 7.365 | 6.885 | 7.205 | 465,983 | +0.08(+1.12%) |
Nov 10, 2017 | 7.125 | 7.205 | 6.965 | 7.125 | 626,438 | +0.04(+0.56%) |
Nov 09, 2017 | 6.805 | 7.205 | 6.765 | 7.085 | 538,951 | +0.12(+1.72%) |
Nov 08, 2017 | 7.005 | 7.125 | 6.725 | 6.965 | 625,852 | -0.12(-1.69%) |
Nov 07, 2017 | 6.805 | 7.205 | 6.405 | 7.085 | 853,903 | +0.12(+1.72%) |
Nov 06, 2017 | 6.525 | 7.205 | 6.445 | 6.965 | 997,201 | +0.52(+8.07%) |
Nov 03, 2017 | 5.884 | 6.565 | 5.884 | 6.445 | 923,657 | +0.68(+11.81%) |
Nov 02, 2017 | 5.084 | 5.924 | 5.004 | 5.764 | 1,050,054 | +1.08(+23.08%) |