Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.380 | 7.444 | 7.315 | 7.315 | 14,939 | -0.06(-0.87%) |
Feb 27, 2018 | 7.444 | 7.476 | 7.380 | 7.380 | 3,393 | +0.00(+0.00%) |
Feb 26, 2018 | 7.315 | 7.444 | 7.315 | 7.380 | 10,158 | +0.06(+0.88%) |
Feb 23, 2018 | 7.251 | 7.380 | 7.251 | 7.315 | 5,080 | +0.06(+0.88%) |
Feb 22, 2018 | 7.187 | 7.380 | 7.187 | 7.251 | 5,480 | +0.00(+0.00%) |
Feb 21, 2018 | 7.315 | 7.379 | 7.251 | 7.251 | 12,272 | -0.06(-0.88%) |
Feb 20, 2018 | 7.508 | 7.508 | 7.315 | 7.315 | 14,649 | -0.13(-1.72%) |
Feb 16, 2018 | 7.444 | 7.444 | 7.444 | 0 | +0.06(+0.87%) | |
Feb 15, 2018 | 7.829 | 7.829 | 7.315 | 7.380 | 16,907 | -0.39(-4.96%) |
Feb 14, 2018 | 7.572 | 7.829 | 7.572 | 7.765 | 3,877 | +0.19(+2.54%) |
Feb 13, 2018 | 7.508 | 7.765 | 7.380 | 7.572 | 21,190 | +0.13(+1.72%) |
Feb 12, 2018 | 7.444 | 7.508 | 7.251 | 7.444 | 4,514 | +0.00(+0.00%) |
Feb 09, 2018 | 7.444 | 7.444 | 7.187 | 7.444 | 19,503 | +0.06(+0.87%) |
Feb 08, 2018 | 7.636 | 7.829 | 7.315 | 7.380 | 26,517 | -0.19(-2.54%) |
Feb 07, 2018 | 7.572 | 7.765 | 7.444 | 7.572 | 17,339 | -0.06(-0.84%) |
Feb 06, 2018 | 7.572 | 7.700 | 7.380 | 7.636 | 21,560 | +0.06(+0.85%) |
Feb 05, 2018 | 7.829 | 7.829 | 7.572 | 7.572 | 9,735 | -0.19(-2.48%) |
Feb 02, 2018 | 7.893 | 7.957 | 7.700 | 7.765 | 12,483 | -0.20(-2.47%) |
Feb 01, 2018 | 7.957 | 8.214 | 7.893 | 7.962 | 5,451 | -0.06(-0.74%) |
Jan 31, 2018 | 8.278 | 8.535 | 7.838 | 8.021 | 18,633 | -0.26(-3.10%) |
Jan 30, 2018 | 8.791 | 8.791 | 8.214 | 8.278 | 11,967 | -0.51(-5.84%) |
Jan 29, 2018 | 8.791 | 8.920 | 8.470 | 8.791 | 19,160 | +0.13(+1.48%) |
Jan 26, 2018 | 8.855 | 8.920 | 8.470 | 8.663 | 18,525 | -0.13(-1.46%) |
Jan 25, 2018 | 8.920 | 9.048 | 8.663 | 8.791 | 27,403 | +0.06(+0.73%) |
Jan 24, 2018 | 8.535 | 8.791 | 8.406 | 8.728 | 57,245 | +0.26(+3.04%) |
Jan 23, 2018 | 8.342 | 8.535 | 8.150 | 8.470 | 33,764 | +0.32(+3.94%) |
Jan 22, 2018 | 7.957 | 8.278 | 7.829 | 8.150 | 76,055 | +0.38(+4.90%) |
Jan 19, 2018 | 7.765 | 7.829 | 7.636 | 7.769 | 28,002 | +0.07(+0.89%) |
Jan 18, 2018 | 7.700 | 8.085 | 7.572 | 7.700 | 58,951 | +0.26(+3.45%) |
Jan 17, 2018 | 7.829 | 7.829 | 7.444 | 7.444 | 21,534 | -0.32(-4.13%) |
Jan 16, 2018 | 7.700 | 7.893 | 7.572 | 7.765 | 28,591 | +0.19(+2.54%) |
Jan 12, 2018 | 7.572 | 7.572 | 7.572 | 0 | -0.06(-0.84%) | |
Jan 11, 2018 | 7.444 | 7.700 | 7.444 | 7.636 | 10,627 | +0.13(+1.71%) |
Jan 10, 2018 | 7.572 | 7.572 | 7.508 | 7.508 | 5,852 | -0.03(-0.43%) |
Jan 09, 2018 | 7.508 | 7.572 | 7.444 | 7.540 | 13,773 | +0.10(+1.29%) |
Jan 08, 2018 | 7.572 | 7.572 | 7.444 | 7.444 | 8,298 | -0.06(-0.85%) |
Jan 05, 2018 | 7.765 | 7.829 | 7.380 | 7.508 | 19,955 | -0.26(-3.31%) |
Jan 04, 2018 | 7.893 | 7.893 | 7.572 | 7.765 | 18,922 | +0.06(+0.83%) |
Jan 03, 2018 | 7.508 | 7.893 | 7.508 | 7.700 | 10,303 | +0.13(+1.69%) |
Jan 02, 2018 | 7.444 | 7.636 | 7.380 | 7.572 | 13,693 | +0.13(+1.72%) |
Dec 29, 2017 | 7.444 | 7.444 | 7.444 | 0 | -0.13(-1.69%) | |
Dec 28, 2017 | 7.508 | 7.636 | 7.444 | 7.572 | 6,979 | +0.13(+1.72%) |
Dec 27, 2017 | 7.829 | 7.893 | 7.444 | 7.444 | 16,257 | -0.39(-4.92%) |
Dec 26, 2017 | 7.572 | 7.957 | 7.572 | 7.829 | 12,467 | +0.26(+3.39%) |
Dec 22, 2017 | 7.636 | 7.636 | 7.453 | 7.572 | 6,751 | -0.00(-0.06%) |
Dec 21, 2017 | 7.380 | 7.636 | 7.322 | 7.577 | 19,682 | +0.13(+1.78%) |
Dec 20, 2017 | 7.315 | 7.444 | 7.315 | 7.444 | 6,672 | +0.13(+1.75%) |
Dec 19, 2017 | 7.315 | 7.444 | 7.315 | 7.315 | 13,380 | -0.06(-0.87%) |
Dec 18, 2017 | 7.444 | 7.508 | 7.315 | 7.380 | 13,103 | -0.13(-1.71%) |
Dec 15, 2017 | 7.380 | 7.572 | 7.251 | 7.508 | 17,618 | +0.13(+1.74%) |
Dec 14, 2017 | 7.636 | 7.636 | 7.380 | 7.380 | 15,120 | -0.19(-2.54%) |
Dec 13, 2017 | 7.636 | 7.636 | 7.572 | 7.572 | 6,784 | +0.00(+0.00%) |
Dec 12, 2017 | 7.187 | 7.675 | 7.187 | 7.572 | 29,839 | +0.22(+3.06%) |
Dec 11, 2017 | 7.444 | 7.508 | 7.123 | 7.347 | 31,669 | -0.03(-0.43%) |
Dec 08, 2017 | 7.315 | 8.150 | 7.251 | 7.380 | 109,434 | +0.22(+3.14%) |
Dec 07, 2017 | 7.380 | 7.380 | 7.123 | 7.155 | 24,273 | +0.03(+0.45%) |
Dec 06, 2017 | 7.444 | 7.444 | 7.123 | 7.123 | 20,666 | -0.32(-4.31%) |
Dec 05, 2017 | 7.251 | 7.444 | 7.123 | 7.444 | 28,402 | +0.19(+2.65%) |
Dec 04, 2017 | 7.572 | 7.572 | 7.251 | 7.251 | 23,890 | -0.32(-4.24%) |