Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.450 | 4.850 | 4.350 | 4.700 | 9,182,649 | -0.71(-13.12%) |
Mar 27, 2018 | 6.380 | 6.470 | 5.350 | 5.410 | 3,319,476 | -1.59(-22.71%) |
Mar 26, 2018 | 7.150 | 7.200 | 6.820 | 7.000 | 410,097 | -0.02(-0.28%) |
Mar 23, 2018 | 7.250 | 7.260 | 7.010 | 7.020 | 305,541 | -0.26(-3.57%) |
Mar 22, 2018 | 7.370 | 7.490 | 7.200 | 7.280 | 290,950 | -0.14(-1.89%) |
Mar 21, 2018 | 7.280 | 7.570 | 7.260 | 7.420 | 198,405 | +0.12(+1.64%) |
Mar 20, 2018 | 7.450 | 7.500 | 7.210 | 7.300 | 313,977 | -0.13(-1.75%) |
Mar 19, 2018 | 7.560 | 7.625 | 7.260 | 7.430 | 451,501 | -0.13(-1.72%) |
Mar 16, 2018 | 7.610 | 7.660 | 7.490 | 7.560 | 380,155 | -0.03(-0.40%) |
Mar 15, 2018 | 7.420 | 7.690 | 7.340 | 7.590 | 300,314 | +0.19(+2.57%) |
Mar 14, 2018 | 7.610 | 7.640 | 7.390 | 7.400 | 311,669 | -0.14(-1.86%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.320 | 7.540 | 592,071 | -0.39(-4.92%) |
Mar 12, 2018 | 7.700 | 7.980 | 7.660 | 7.930 | 515,560 | +0.25(+3.26%) |
Mar 09, 2018 | 7.560 | 7.750 | 7.310 | 7.680 | 684,879 | +0.19(+2.54%) |
Mar 08, 2018 | 7.330 | 7.570 | 7.230 | 7.490 | 445,689 | +0.16(+2.18%) |
Mar 07, 2018 | 7.380 | 7.070 | 7.330 | 525,114 | +0.08(+1.10%) | |
Mar 06, 2018 | 7.060 | 7.370 | 7.020 | 7.250 | 744,896 | +0.23(+3.28%) |
Mar 05, 2018 | 6.810 | 7.070 | 6.800 | 7.020 | 626,068 | +0.18(+2.63%) |
Mar 02, 2018 | 6.710 | 6.850 | 6.651 | 6.840 | 435,991 | +0.04(+0.59%) |
Mar 01, 2018 | 6.610 | 6.830 | 6.500 | 6.800 | 829,153 | +0.21(+3.19%) |
Feb 28, 2018 | 6.660 | 6.820 | 6.580 | 6.590 | 512,474 | -0.04(-0.60%) |
Feb 27, 2018 | 6.560 | 6.760 | 6.530 | 6.630 | 428,721 | +0.07(+1.07%) |
Feb 26, 2018 | 6.560 | 6.660 | 6.410 | 6.560 | 477,635 | +0.03(+0.46%) |
Feb 23, 2018 | 6.440 | 6.550 | 6.310 | 6.530 | 407,204 | +0.10(+1.56%) |
Feb 22, 2018 | 6.300 | 6.430 | 609,466 | +0.10(+1.58%) | ||
Feb 21, 2018 | 6.260 | 6.550 | 6.250 | 6.330 | 548,833 | +0.10(+1.61%) |
Feb 20, 2018 | 6.420 | 6.565 | 6.190 | 6.230 | 605,682 | -0.25(-3.86%) |
Feb 16, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.29(+4.68%) | |
Feb 15, 2018 | 6.200 | 6.230 | 6.080 | 6.190 | 577,308 | +0.03(+0.49%) |
Feb 14, 2018 | 6.060 | 6.230 | 6.000 | 6.160 | 667,573 | +0.07(+1.15%) |
Feb 13, 2018 | 6.250 | 5.150 | 6.090 | 2,640,655 | -0.20(-3.18%) | |
Feb 12, 2018 | 6.260 | 6.505 | 6.080 | 6.290 | 730,002 | +0.05(+0.80%) |
Feb 09, 2018 | 6.240 | 6.340 | 5.966 | 6.240 | 883,001 | +0.07(+1.13%) |
Feb 08, 2018 | 6.350 | 6.400 | 6.160 | 6.170 | 680,001 | -0.20(-3.14%) |
Feb 07, 2018 | 6.230 | 6.440 | 6.190 | 6.370 | 611,236 | +0.15(+2.41%) |
Feb 06, 2018 | 5.980 | 6.350 | 5.907 | 6.220 | 812,653 | +0.00(+0.00%) |
Feb 05, 2018 | 6.420 | 6.470 | 5.950 | 6.220 | 1,868,859 | -0.30(-4.60%) |
Feb 02, 2018 | 6.500 | 6.760 | 6.280 | 6.520 | 762,813 | -0.01(-0.15%) |
Feb 01, 2018 | 6.890 | 6.890 | 6.570 | 6.530 | 1,232,236 | -0.36(-5.22%) |
Jan 31, 2018 | 7.070 | 7.070 | 6.810 | 6.890 | 736,130 | -0.11(-1.57%) |
Jan 30, 2018 | 7.120 | 7.150 | 7.060 | 7.000 | 597,360 | -0.19(-2.64%) |
Jan 29, 2018 | 7.050 | 7.310 | 7.050 | 7.190 | 653,491 | +0.14(+1.99%) |
Jan 26, 2018 | 7.050 | 7.235 | 6.973 | 7.050 | 1,239,253 | +0.02(+0.28%) |
Jan 25, 2018 | 7.350 | 7.360 | 7.030 | 7.030 | 832,428 | -0.28(-3.83%) |
Jan 24, 2018 | 7.600 | 7.777 | 7.230 | 7.310 | 1,251,370 | -0.27(-3.56%) |
Jan 23, 2018 | 7.250 | 7.610 | 7.160 | 7.580 | 1,124,361 | +0.33(+4.55%) |
Jan 22, 2018 | 7.180 | 7.280 | 7.000 | 7.250 | 991,704 | +0.11(+1.54%) |
Jan 19, 2018 | 7.280 | 7.630 | 6.970 | 7.140 | 1,776,638 | +0.11(+1.56%) |
Jan 18, 2018 | 6.800 | 7.190 | 6.640 | 7.030 | 1,437,788 | +0.26(+3.84%) |
Jan 17, 2018 | 7.250 | 7.260 | 6.750 | 6.770 | 2,339,687 | -0.49(-6.75%) |
Jan 16, 2018 | 7.810 | 7.850 | 7.250 | 7.260 | 1,742,439 | -0.32(-4.22%) |
Jan 12, 2018 | 7.580 | 7.580 | 7.580 | 0 | -1.33(-14.93%) | |
Jan 11, 2018 | 9.250 | 9.250 | 8.900 | 8.910 | 340,141 | -0.39(-4.19%) |
Jan 10, 2018 | 9.100 | 9.400 | 8.950 | 9.300 | 391,354 | +0.12(+1.31%) |
Jan 09, 2018 | 8.720 | 9.240 | 8.670 | 9.180 | 692,147 | +0.55(+6.37%) |
Jan 08, 2018 | 9.980 | 10.05 | 8.610 | 8.630 | 2,005,954 | -1.42(-14.13%) |
Jan 05, 2018 | 9.900 | 10.41 | 9.750 | 10.05 | 1,114,696 | +0.23(+2.34%) |
Jan 04, 2018 | 9.570 | 9.900 | 9.350 | 9.820 | 383,714 | +0.29(+3.04%) |
Jan 03, 2018 | 9.440 | 9.650 | 9.250 | 9.530 | 335,926 | +0.19(+2.03%) |