Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.200 | 7.260 | 6.800 | 6.810 | 30,139 | -0.41(-5.68%) |
Feb 27, 2018 | 7.660 | 7.660 | 7.130 | 7.220 | 50,152 | -0.26(-3.48%) |
Feb 26, 2018 | 7.030 | 7.500 | 7.030 | 7.480 | 38,045 | +0.48(+6.86%) |
Feb 23, 2018 | 7.220 | 7.370 | 6.800 | 7.000 | 40,711 | -0.08(-1.13%) |
Feb 22, 2018 | 7.350 | 7.000 | 7.080 | 55,610 | -0.20(-2.75%) | |
Feb 21, 2018 | 7.120 | 7.650 | 7.110 | 7.280 | 77,712 | +0.19(+2.68%) |
Feb 20, 2018 | 7.280 | 7.550 | 7.000 | 7.090 | 81,596 | -0.22(-3.01%) |
Feb 16, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.05(+0.69%) | |
Feb 15, 2018 | 6.820 | 7.446 | 6.423 | 7.260 | 209,478 | +0.88(+13.79%) |
Feb 14, 2018 | 6.300 | 6.590 | 6.150 | 6.380 | 88,598 | +0.08(+1.27%) |
Feb 13, 2018 | 6.560 | 6.590 | 6.240 | 6.300 | 46,144 | -0.25(-3.82%) |
Feb 12, 2018 | 6.910 | 6.910 | 6.290 | 6.550 | 65,000 | -0.36(-5.21%) |
Feb 09, 2018 | 7.460 | 7.530 | 6.880 | 6.910 | 46,330 | -0.45(-6.11%) |
Feb 08, 2018 | 7.930 | 8.000 | 7.280 | 7.360 | 30,669 | -0.55(-6.95%) |
Feb 07, 2018 | 8.390 | 7.750 | 7.910 | 15,604 | -0.03(-0.38%) | |
Feb 06, 2018 | 8.180 | 8.650 | 7.850 | 7.940 | 46,664 | -0.35(-4.22%) |
Feb 05, 2018 | 8.680 | 8.680 | 8.134 | 8.290 | 24,487 | -0.40(-4.60%) |
Feb 02, 2018 | 8.130 | 8.800 | 8.000 | 8.690 | 55,615 | +0.46(+5.59%) |
Feb 01, 2018 | 8.340 | 8.990 | 8.140 | 8.230 | 19,822 | -0.11(-1.32%) |
Jan 31, 2018 | 9.000 | 9.010 | 8.340 | 8.340 | 43,135 | -0.65(-7.23%) |
Jan 30, 2018 | 9.190 | 9.190 | 9.190 | 8.990 | 73,806 | -0.15(-1.64%) |
Jan 29, 2018 | 8.850 | 9.330 | 8.850 | 9.140 | 35,778 | +0.23(+2.58%) |
Jan 26, 2018 | 8.770 | 9.250 | 8.770 | 8.910 | 102,258 | +0.18(+2.06%) |
Jan 25, 2018 | 9.050 | 9.210 | 8.670 | 8.730 | 48,825 | -0.25(-2.78%) |
Jan 24, 2018 | 9.120 | 9.500 | 8.910 | 8.980 | 58,851 | -0.27(-2.92%) |
Jan 23, 2018 | 9.370 | 9.485 | 9.120 | 9.250 | 51,148 | -0.18(-1.91%) |
Jan 22, 2018 | 9.700 | 9.725 | 9.320 | 9.430 | 60,102 | -0.22(-2.28%) |
Jan 19, 2018 | 9.670 | 10.01 | 9.500 | 9.650 | 70,744 | -0.07(-0.72%) |
Jan 18, 2018 | 9.650 | 9.910 | 9.650 | 9.720 | 13,885 | -0.01(-0.10%) |
Jan 17, 2018 | 9.950 | 10.00 | 9.620 | 9.730 | 24,642 | -0.32(-3.18%) |
Jan 16, 2018 | 10.30 | 10.50 | 9.990 | 10.05 | 48,903 | -0.19(-1.86%) |
Jan 12, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.06(+0.59%) | |
Jan 11, 2018 | 10.20 | 10.50 | 10.10 | 10.18 | 55,386 | +0.04(+0.39%) |
Jan 10, 2018 | 10.02 | 10.18 | 9.900 | 10.14 | 10,154 | +0.10(+1.00%) |
Jan 09, 2018 | 10.26 | 10.35 | 9.980 | 10.04 | 39,085 | -0.16(-1.57%) |
Jan 08, 2018 | 10.50 | 10.52 | 10.16 | 10.20 | 83,777 | -0.32(-3.04%) |
Jan 05, 2018 | 10.70 | 11.06 | 10.52 | 10.52 | 37,573 | -0.13(-1.22%) |
Jan 04, 2018 | 10.84 | 11.26 | 10.60 | 10.65 | 55,099 | -0.08(-0.75%) |
Jan 03, 2018 | 11.02 | 11.49 | 10.50 | 10.73 | 57,402 | -0.25(-2.28%) |
Jan 02, 2018 | 10.08 | 11.56 | 10.06 | 10.98 | 101,103 | +0.92(+9.15%) |
Dec 29, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.55(-5.18%) | |
Dec 28, 2017 | 10.35 | 10.95 | 10.23 | 10.61 | 40,735 | -0.06(-0.56%) |
Dec 27, 2017 | 10.35 | 10.69 | 10.35 | 10.67 | 30,445 | +0.33(+3.19%) |
Dec 26, 2017 | 10.87 | 10.87 | 10.30 | 10.34 | 25,849 | -0.48(-4.44%) |
Dec 22, 2017 | 10.75 | 11.15 | 10.75 | 10.82 | 29,241 | -0.01(-0.09%) |
Dec 21, 2017 | 10.39 | 10.90 | 10.35 | 10.83 | 37,350 | +0.51(+4.94%) |
Dec 20, 2017 | 10.04 | 10.49 | 10.04 | 10.32 | 48,078 | +0.36(+3.61%) |
Dec 19, 2017 | 10.32 | 10.73 | 9.920 | 9.960 | 71,949 | -0.29(-2.83%) |
Dec 18, 2017 | 10.55 | 10.87 | 9.710 | 10.25 | 65,006 | -0.25(-2.38%) |
Dec 15, 2017 | 12.22 | 13.00 | 9.520 | 10.50 | 640,465 | -1.88(-15.19%) |
Dec 14, 2017 | 13.01 | 13.72 | 12.05 | 12.38 | 140,833 | -1.55(-11.13%) |
Dec 13, 2017 | 14.14 | 14.74 | 13.80 | 13.93 | 51,447 | -0.32(-2.25%) |
Dec 12, 2017 | 14.77 | 14.98 | 14.01 | 14.25 | 94,024 | -0.64(-4.30%) |
Dec 11, 2017 | 14.51 | 15.40 | 14.51 | 14.89 | 102,648 | +0.26(+1.78%) |
Dec 08, 2017 | 14.66 | 14.93 | 14.52 | 14.63 | 39,191 | -0.22(-1.48%) |
Dec 07, 2017 | 14.66 | 14.85 | 14.21 | 14.85 | 39,539 | +0.23(+1.57%) |
Dec 06, 2017 | 13.93 | 14.98 | 13.63 | 14.62 | 73,937 | +0.61(+4.35%) |
Dec 05, 2017 | 14.95 | 14.95 | 13.95 | 14.01 | 89,759 | -0.76(-5.15%) |
Dec 04, 2017 | 14.25 | 14.25 | 14.25 | 14.77 | 84,761 | +0.77(+5.50%) |