Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.480 | 8.010 | 7.400 | 7.770 | 56,256 | +0.26(+3.46%) |
Apr 27, 2018 | 7.350 | 7.700 | 7.210 | 7.510 | 43,874 | +0.21(+2.88%) |
Apr 26, 2018 | 7.360 | 7.440 | 7.210 | 7.300 | 46,295 | -0.15(-2.01%) |
Apr 25, 2018 | 7.500 | 7.500 | 7.300 | 7.450 | 25,915 | -0.05(-0.67%) |
Apr 24, 2018 | 7.690 | 7.700 | 7.320 | 7.500 | 46,478 | -0.07(-0.95%) |
Apr 23, 2018 | 7.790 | 7.820 | 7.572 | 7.572 | 40,476 | -0.25(-3.18%) |
Apr 20, 2018 | 7.500 | 7.820 | 7.400 | 7.820 | 105,632 | +0.32(+4.27%) |
Apr 19, 2018 | 7.140 | 7.680 | 7.130 | 7.500 | 567,125 | -0.09(-1.19%) |
Apr 18, 2018 | 7.470 | 7.850 | 7.470 | 7.590 | 7,879 | +0.14(+1.88%) |
Apr 17, 2018 | 6.620 | 7.900 | 6.620 | 7.450 | 72,750 | +0.76(+11.36%) |
Apr 16, 2018 | 6.250 | 6.750 | 6.250 | 6.690 | 24,794 | +0.45(+7.21%) |
Apr 13, 2018 | 6.420 | 6.420 | 5.850 | 6.240 | 37,561 | -0.17(-2.65%) |
Apr 12, 2018 | 6.540 | 6.609 | 6.410 | 6.410 | 7,777 | -0.13(-1.99%) |
Apr 11, 2018 | 6.710 | 6.750 | 6.432 | 6.540 | 29,104 | -0.52(-7.37%) |
Apr 10, 2018 | 6.920 | 7.160 | 6.810 | 7.060 | 8,794 | +0.16(+2.32%) |
Apr 09, 2018 | 7.060 | 7.060 | 6.235 | 6.900 | 9,593 | -0.10(-1.43%) |
Apr 06, 2018 | 7.350 | 7.381 | 7.000 | 7.000 | 20,977 | -0.31(-4.24%) |
Apr 05, 2018 | 7.510 | 7.516 | 7.280 | 7.310 | 14,448 | +0.01(+0.14%) |
Apr 04, 2018 | 7.500 | 7.840 | 7.290 | 7.300 | 29,095 | +0.00(+0.00%) |
Apr 03, 2018 | 7.563 | 7.590 | 7.260 | 7.300 | 19,204 | -0.30(-3.95%) |
Apr 02, 2018 | 7.080 | 7.850 | 7.050 | 7.600 | 52,074 | +0.54(+7.65%) |
Mar 29, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 7.350 | 7.350 | 7.010 | 7.050 | 19,046 | -0.34(-4.60%) |
Mar 27, 2018 | 7.320 | 7.510 | 7.020 | 7.390 | 9,717 | +0.13(+1.79%) |
Mar 26, 2018 | 7.770 | 7.770 | 7.260 | 7.260 | 16,745 | -0.44(-5.71%) |
Mar 23, 2018 | 7.695 | 7.710 | 7.570 | 7.700 | 5,838 | +0.08(+1.05%) |
Mar 22, 2018 | 7.700 | 7.920 | 7.550 | 7.620 | 53,997 | -0.11(-1.48%) |
Mar 21, 2018 | 7.680 | 7.735 | 7.680 | 7.735 | 827 | -0.16(-2.03%) |
Mar 20, 2018 | 8.000 | 8.000 | 7.895 | 7.895 | 3,668 | +0.17(+2.27%) |
Mar 19, 2018 | 7.830 | 8.020 | 7.600 | 7.720 | 9,896 | -0.08(-1.03%) |
Mar 16, 2018 | 7.750 | 7.800 | 7.711 | 7.800 | 55,029 | -0.12(-1.52%) |
Mar 15, 2018 | 8.080 | 8.140 | 7.920 | 7.920 | 12,596 | -0.04(-0.50%) |
Mar 14, 2018 | 8.450 | 8.460 | 7.940 | 7.960 | 22,378 | -0.14(-1.73%) |
Mar 13, 2018 | 7.980 | 8.360 | 7.980 | 8.100 | 5,978 | +0.19(+2.40%) |
Mar 12, 2018 | 8.120 | 8.210 | 7.800 | 7.910 | 19,679 | -0.10(-1.25%) |
Mar 09, 2018 | 7.877 | 8.200 | 7.877 | 8.010 | 8,363 | +0.08(+1.01%) |
Mar 08, 2018 | 8.260 | 8.380 | 7.930 | 7.930 | 4,618 | -0.28(-3.41%) |
Mar 07, 2018 | 8.470 | 8.500 | 8.150 | 8.210 | 19,473 | -0.05(-0.61%) |
Mar 06, 2018 | 8.010 | 8.562 | 7.600 | 8.260 | 18,326 | +0.32(+4.03%) |
Mar 05, 2018 | 7.550 | 7.950 | 7.550 | 7.940 | 13,942 | +0.45(+6.01%) |
Mar 02, 2018 | 7.010 | 7.800 | 7.010 | 7.490 | 11,009 | +0.34(+4.76%) |
Mar 01, 2018 | 7.500 | 7.500 | 7.120 | 7.150 | 20,884 | -0.28(-3.77%) |
Feb 28, 2018 | 7.730 | 7.815 | 7.410 | 7.430 | 30,691 | -0.25(-3.26%) |
Feb 27, 2018 | 8.650 | 8.650 | 7.578 | 7.680 | 64,005 | -1.10(-12.53%) |
Feb 26, 2018 | 8.830 | 9.010 | 8.537 | 8.780 | 135,491 | -0.07(-0.79%) |
Feb 23, 2018 | 7.800 | 8.850 | 7.669 | 8.850 | 90,474 | +1.48(+20.08%) |
Feb 22, 2018 | 7.443 | 7.450 | 7.370 | 7.370 | 1,638 | -0.23(-3.03%) |
Feb 21, 2018 | 7.400 | 7.700 | 7.400 | 7.600 | 16,535 | +0.20(+2.70%) |
Feb 20, 2018 | 7.540 | 7.620 | 7.540 | 7.400 | 14,416 | -0.30(-3.90%) |
Feb 16, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.28(+3.77%) | |
Feb 15, 2018 | 7.365 | 7.850 | 7.365 | 7.420 | 17,902 | +0.02(+0.27%) |
Feb 14, 2018 | 7.770 | 7.800 | 7.400 | 7.400 | 26,026 | -0.40(-5.13%) |
Feb 13, 2018 | 7.350 | 7.905 | 7.350 | 7.800 | 48,372 | +0.49(+6.70%) |
Feb 12, 2018 | 7.600 | 8.057 | 7.310 | 7.310 | 34,590 | -0.19(-2.53%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.220 | 7.500 | 60,904 | -0.39(-4.94%) |
Feb 08, 2018 | 8.090 | 8.090 | 7.780 | 7.890 | 15,862 | -0.07(-0.88%) |
Feb 07, 2018 | 7.820 | 7.820 | 7.820 | 7.960 | 5,758 | -0.25(-3.05%) |
Feb 06, 2018 | 7.870 | 8.220 | 7.600 | 8.210 | 37,795 | +0.20(+2.50%) |
Feb 05, 2018 | 7.560 | 8.200 | 7.560 | 8.010 | 42,164 | +0.36(+4.71%) |
Feb 02, 2018 | 7.450 | 7.750 | 7.450 | 7.650 | 19,387 | -0.07(-0.91%) |