Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 9.170 | 9.400 | 9.000 | 9.340 | 327,513 | +0.26(+2.86%) |
Dec 29, 2017 | 9.080 | 9.080 | 9.080 | 0 | -0.46(-4.82%) | |
Dec 28, 2017 | 9.550 | 9.584 | 9.370 | 9.540 | 322,533 | -0.03(-0.31%) |
Dec 27, 2017 | 9.350 | 9.610 | 9.310 | 9.570 | 247,978 | +0.29(+3.13%) |
Dec 26, 2017 | 9.150 | 9.450 | 9.090 | 9.280 | 165,159 | +0.18(+1.98%) |
Dec 22, 2017 | 9.220 | 9.240 | 9.030 | 9.100 | 165,073 | -0.13(-1.41%) |
Dec 21, 2017 | 9.220 | 9.300 | 8.960 | 9.230 | 350,734 | +0.13(+1.43%) |
Dec 20, 2017 | 8.540 | 9.190 | 8.380 | 9.100 | 681,879 | +0.54(+6.31%) |
Dec 19, 2017 | 8.550 | 8.640 | 8.480 | 8.560 | 197,662 | +0.01(+0.12%) |
Dec 18, 2017 | 8.590 | 8.660 | 8.450 | 8.550 | 304,440 | +0.00(+0.00%) |
Dec 15, 2017 | 8.300 | 8.580 | 8.270 | 8.550 | 380,108 | +0.22(+2.64%) |
Dec 14, 2017 | 8.460 | 8.650 | 8.320 | 8.330 | 180,046 | -0.13(-1.54%) |
Dec 13, 2017 | 8.230 | 8.550 | 8.180 | 8.460 | 179,075 | +0.25(+3.05%) |
Dec 12, 2017 | 8.400 | 8.430 | 8.190 | 8.210 | 274,588 | -0.24(-2.84%) |
Dec 11, 2017 | 8.710 | 8.750 | 8.410 | 8.450 | 195,053 | -0.19(-2.20%) |
Dec 08, 2017 | 8.700 | 8.740 | 8.620 | 8.640 | 130,844 | +0.00(+0.00%) |
Dec 07, 2017 | 8.500 | 8.710 | 8.350 | 262,078 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.470 | 8.550 | 8.350 | 8.500 | 121,975 | +0.01(+0.12%) |
Dec 05, 2017 | 8.600 | 8.720 | 8.460 | 8.490 | 178,328 | -0.07(-0.82%) |
Dec 04, 2017 | 8.750 | 8.870 | 8.540 | 8.560 | 266,884 | -0.14(-1.61%) |