Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.045 | 9.960 | 9.045 | 9.150 | 12,502 | -0.15(-1.61%) |
Apr 27, 2018 | 9.660 | 10.20 | 9.122 | 9.300 | 18,584 | -0.21(-2.23%) |
Apr 26, 2018 | 9.190 | 9.690 | 9.057 | 9.512 | 32,237 | +0.29(+3.17%) |
Apr 25, 2018 | 9.090 | 9.330 | 9.090 | 9.220 | 5,904 | -0.09(-0.97%) |
Apr 24, 2018 | 9.900 | 10.13 | 9.311 | 9.311 | 6,027 | -0.44(-4.51%) |
Apr 23, 2018 | 10.07 | 10.25 | 9.750 | 9.750 | 17,791 | +0.40(+4.28%) |
Apr 20, 2018 | 9.136 | 9.350 | 9.066 | 9.350 | 6,807 | -0.50(-5.08%) |
Apr 19, 2018 | 10.07 | 10.40 | 9.850 | 9.850 | 2,981 | -0.16(-1.60%) |
Apr 18, 2018 | 10.01 | 10.03 | 10.01 | 10.01 | 2,678 | +0.10(+1.01%) |
Apr 17, 2018 | 10.75 | 10.75 | 9.910 | 9.910 | 4,724 | -0.94(-8.66%) |
Apr 16, 2018 | 10.94 | 10.94 | 10.85 | 10.85 | 999 | -0.13(-1.17%) |
Apr 13, 2018 | 10.72 | 10.98 | 10.72 | 10.98 | 734 | +0.37(+3.47%) |
Apr 12, 2018 | 11.00 | 11.00 | 10.58 | 10.61 | 2,137 | -0.40(-3.63%) |
Apr 11, 2018 | 11.07 | 11.30 | 11.01 | 11.01 | 504 | -0.20(-1.78%) |
Apr 10, 2018 | 11.91 | 11.91 | 11.20 | 11.21 | 1,508 | -0.74(-6.19%) |
Apr 09, 2018 | 11.50 | 11.95 | 11.50 | 11.95 | 1,117 | +0.60(+5.29%) |
Apr 06, 2018 | 11.56 | 11.56 | 11.30 | 11.35 | 4,608 | -0.05(-0.44%) |
Apr 05, 2018 | 11.55 | 11.55 | 11.42 | 11.40 | 4,394 | -0.34(-2.90%) |
Apr 04, 2018 | 11.65 | 11.81 | 11.65 | 11.74 | 2,032 | +0.41(+3.66%) |
Apr 03, 2018 | 11.45 | 11.45 | 11.21 | 11.33 | 1,984 | -0.18(-1.60%) |
Apr 02, 2018 | 11.49 | 11.51 | 11.48 | 11.51 | 1,431 | +0.00(+0.00%) |
Mar 29, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.07(-0.60%) | |
Mar 28, 2018 | 11.22 | 11.75 | 11.22 | 11.58 | 7,713 | +0.36(+3.23%) |
Mar 27, 2018 | 11.05 | 11.22 | 11.01 | 11.22 | 2,323 | +0.02(+0.16%) |
Mar 26, 2018 | 11.00 | 11.32 | 11.00 | 11.20 | 4,005 | +0.00(+0.00%) |
Mar 23, 2018 | 11.93 | 11.93 | 11.20 | 11.20 | 12,283 | -0.80(-6.67%) |
Mar 22, 2018 | 12.68 | 12.68 | 12.00 | 12.00 | 2,966 | -0.47(-3.75%) |
Mar 21, 2018 | 11.38 | 12.49 | 11.38 | 12.47 | 7,031 | +1.37(+12.32%) |
Mar 20, 2018 | 11.40 | 11.46 | 11.00 | 11.10 | 5,838 | -0.65(-5.53%) |
Mar 19, 2018 | 11.95 | 11.95 | 11.75 | 11.75 | 7,754 | -0.55(-4.46%) |
Mar 16, 2018 | 12.14 | 12.40 | 11.36 | 12.30 | 13,443 | -0.25(-2.01%) |
Mar 15, 2018 | 12.56 | 12.87 | 12.50 | 12.55 | 10,374 | -0.15(-1.18%) |
Mar 14, 2018 | 13.50 | 13.50 | 12.50 | 12.70 | 23,549 | -1.30(-9.29%) |
Mar 13, 2018 | 14.49 | 14.50 | 13.50 | 14.00 | 46,308 | +2.65(+23.35%) |
Mar 09, 2018 | 11.35 | 11.35 | 11.35 | 0 | -2.34(-17.07%) | |
Mar 08, 2018 | 13.70 | 16.70 | 13.39 | 13.69 | 231,893 | +5.24(+61.96%) |
Mar 06, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.26(+3.16%) | |
Mar 05, 2018 | 8.300 | 8.650 | 8.051 | 8.191 | 2,730 | +0.11(+1.34%) |
Mar 02, 2018 | 8.200 | 8.200 | 7.900 | 8.083 | 10,700 | -0.13(-1.55%) |
Mar 01, 2018 | 8.251 | 8.290 | 7.900 | 8.210 | 3,520 | -0.20(-2.38%) |
Feb 28, 2018 | 8.676 | 8.676 | 8.410 | 8.410 | 4,055 | -0.61(-6.76%) |
Feb 27, 2018 | 10.20 | 10.20 | 9.000 | 9.020 | 12,387 | -0.98(-9.80%) |
Feb 26, 2018 | 9.810 | 10.86 | 9.810 | 10.00 | 40,291 | +0.30(+3.09%) |
Feb 23, 2018 | 9.500 | 9.750 | 9.201 | 9.700 | 8,161 | +0.76(+8.54%) |
Feb 22, 2018 | 8.772 | 8.940 | 8.570 | 8.936 | 6,898 | +0.51(+6.11%) |
Feb 21, 2018 | 8.150 | 8.750 | 8.150 | 8.422 | 12,622 | +0.64(+8.25%) |
Feb 20, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 200 | -0.23(-2.90%) |
Feb 16, 2018 | 8.012 | 8.012 | 8.012 | 0 | +0.32(+4.10%) | |
Feb 15, 2018 | 7.610 | 7.800 | 7.849 | 7.697 | 8,917 | -0.15(-1.94%) |
Feb 14, 2018 | 7.850 | 7.961 | 7.849 | 7.849 | 595 | -0.09(-1.14%) |
Feb 13, 2018 | 7.990 | 8.000 | 7.870 | 7.940 | 8,455 | +0.43(+5.73%) |
Feb 12, 2018 | 7.730 | 7.760 | 7.280 | 7.510 | 13,323 | -0.03(-0.40%) |
Feb 09, 2018 | 7.450 | 8.090 | 7.300 | 7.540 | 12,236 | +0.34(+4.72%) |
Feb 08, 2018 | 7.250 | 7.400 | 7.100 | 7.200 | 3,903 | -0.46(-6.01%) |
Feb 07, 2018 | 7.510 | 7.661 | 7.510 | 7.660 | 4,003 | +0.23(+3.09%) |
Feb 06, 2018 | 7.070 | 7.684 | 7.050 | 7.430 | 8,849 | -0.17(-2.24%) |
Feb 05, 2018 | 8.030 | 8.500 | 7.690 | 7.600 | 6,645 | -0.45(-5.59%) |
Feb 02, 2018 | 8.300 | 8.550 | 7.360 | 8.050 | 18,719 | -0.55(-6.40%) |