Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.310 | 7.420 | 7.020 | 7.090 | 258,513 | -0.18(-2.48%) |
Feb 27, 2018 | 7.670 | 7.780 | 7.220 | 7.270 | 430,599 | -0.44(-5.71%) |
Feb 26, 2018 | 7.420 | 7.740 | 7.250 | 7.710 | 235,616 | +0.30(+4.05%) |
Feb 23, 2018 | 7.640 | 7.640 | 7.300 | 7.410 | 301,356 | -0.18(-2.37%) |
Feb 22, 2018 | 7.600 | 7.850 | 7.550 | 7.590 | 244,827 | -0.01(-0.13%) |
Feb 21, 2018 | 7.700 | 8.030 | 7.562 | 7.600 | 290,185 | -0.05(-0.65%) |
Feb 20, 2018 | 7.910 | 8.100 | 7.620 | 7.650 | 304,666 | -0.31(-3.89%) |
Feb 16, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.55(+7.42%) | |
Feb 15, 2018 | 7.240 | 7.470 | 7.150 | 7.410 | 332,357 | +0.18(+2.49%) |
Feb 14, 2018 | 7.270 | 7.430 | 7.130 | 7.230 | 322,318 | -0.07(-0.96%) |
Feb 13, 2018 | 7.260 | 7.640 | 7.210 | 7.300 | 423,496 | +0.03(+0.41%) |
Feb 12, 2018 | 7.410 | 7.462 | 7.091 | 7.270 | 373,161 | -0.11(-1.49%) |
Feb 09, 2018 | 7.070 | 7.480 | 7.000 | 7.380 | 545,512 | +0.37(+5.28%) |
Feb 08, 2018 | 7.000 | 7.269 | 6.810 | 7.010 | 473,671 | +0.04(+0.57%) |
Feb 07, 2018 | 7.300 | 7.310 | 6.910 | 6.970 | 573,696 | -0.33(-4.52%) |
Feb 06, 2018 | 6.890 | 7.450 | 6.721 | 7.300 | 665,990 | +0.24(+3.40%) |
Feb 05, 2018 | 7.050 | 7.210 | 6.770 | 7.060 | 508,955 | -0.04(-0.56%) |
Feb 02, 2018 | 6.940 | 7.320 | 6.760 | 7.100 | 559,587 | +0.09(+1.28%) |
Feb 01, 2018 | 6.930 | 7.480 | 6.500 | 7.010 | 918,938 | +0.06(+0.86%) |
Jan 31, 2018 | 8.190 | 8.190 | 6.110 | 6.950 | 5,105,588 | -1.83(-20.84%) |
Jan 30, 2018 | 8.180 | 8.960 | 8.170 | 8.780 | 588,009 | +0.58(+7.07%) |
Jan 29, 2018 | 8.450 | 8.640 | 8.120 | 8.200 | 700,282 | -0.34(-3.98%) |
Jan 26, 2018 | 8.860 | 8.890 | 8.340 | 8.540 | 720,180 | -0.32(-3.61%) |
Jan 25, 2018 | 9.030 | 9.200 | 8.690 | 8.860 | 369,263 | -0.07(-0.78%) |
Jan 24, 2018 | 9.340 | 9.649 | 8.780 | 8.930 | 839,960 | -0.35(-3.77%) |
Jan 23, 2018 | 9.730 | 9.840 | 9.120 | 9.280 | 658,544 | -0.42(-4.33%) |
Jan 22, 2018 | 9.520 | 9.910 | 9.320 | 9.700 | 386,360 | +0.22(+2.32%) |
Jan 19, 2018 | 9.410 | 9.540 | 9.310 | 9.480 | 210,084 | +0.04(+0.42%) |
Jan 18, 2018 | 9.620 | 9.250 | 9.440 | 670,604 | +0.09(+0.96%) | |
Jan 17, 2018 | 9.740 | 10.09 | 9.210 | 9.350 | 833,194 | -0.35(-3.61%) |
Jan 16, 2018 | 10.45 | 10.78 | 9.490 | 9.700 | 703,492 | -0.65(-6.28%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.31(-2.91%) | |
Jan 11, 2018 | 10.65 | 10.89 | 10.44 | 10.66 | 295,278 | -0.02(-0.19%) |
Jan 10, 2018 | 11.38 | 11.40 | 10.35 | 10.68 | 721,874 | -0.76(-6.64%) |
Jan 09, 2018 | 11.42 | 12.30 | 11.40 | 11.44 | 852,737 | +0.09(+0.79%) |
Jan 08, 2018 | 11.04 | 11.38 | 10.65 | 11.35 | 777,343 | +0.34(+3.09%) |
Jan 05, 2018 | 11.31 | 11.31 | 10.73 | 11.01 | 616,116 | -0.29(-2.57%) |
Jan 04, 2018 | 11.93 | 11.98 | 11.15 | 11.30 | 585,289 | -0.57(-4.80%) |
Jan 03, 2018 | 11.67 | 12.09 | 11.60 | 11.87 | 567,118 | +0.21(+1.80%) |
Jan 02, 2018 | 11.18 | 11.65 | 11.04 | 11.66 | 633,121 | +0.56(+5.05%) |
Dec 29, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.15(-1.33%) | |
Dec 28, 2017 | 10.61 | 11.30 | 10.52 | 11.25 | 672,426 | +0.60(+5.63%) |
Dec 27, 2017 | 11.11 | 11.11 | 10.28 | 10.65 | 730,167 | -0.48(-4.31%) |
Dec 26, 2017 | 10.03 | 11.31 | 10.03 | 11.13 | 894,117 | +1.12(+11.19%) |
Dec 22, 2017 | 10.09 | 10.24 | 9.720 | 10.01 | 335,845 | -0.05(-0.50%) |
Dec 21, 2017 | 9.950 | 10.40 | 9.820 | 10.06 | 763,280 | +0.11(+1.11%) |
Dec 20, 2017 | 10.79 | 10.79 | 9.690 | 9.950 | 861,446 | -0.75(-7.01%) |
Dec 19, 2017 | 10.61 | 11.07 | 10.54 | 10.70 | 879,659 | +0.07(+0.66%) |
Dec 18, 2017 | 11.02 | 11.59 | 10.23 | 10.63 | 1,191,803 | -0.20(-1.85%) |
Dec 15, 2017 | 9.600 | 10.89 | 9.480 | 10.83 | 1,201,321 | +1.35(+14.24%) |
Dec 14, 2017 | 9.470 | 9.840 | 9.310 | 9.480 | 1,397,754 | +0.12(+1.28%) |
Dec 13, 2017 | 9.160 | 9.470 | 9.070 | 9.360 | 266,399 | +0.20(+2.18%) |
Dec 12, 2017 | 9.310 | 9.420 | 9.080 | 9.160 | 308,464 | -0.19(-2.03%) |
Dec 11, 2017 | 9.340 | 9.439 | 9.020 | 9.350 | 427,182 | +0.17(+1.85%) |
Dec 08, 2017 | 8.890 | 9.520 | 8.864 | 9.180 | 509,699 | +0.34(+3.85%) |
Dec 07, 2017 | 8.750 | 8.990 | 8.415 | 8.840 | 371,285 | +0.09(+1.03%) |
Dec 06, 2017 | 9.140 | 9.350 | 8.680 | 8.750 | 534,382 | -0.37(-4.06%) |
Dec 05, 2017 | 9.180 | 9.470 | 8.946 | 9.120 | 733,485 | -0.10(-1.08%) |
Dec 04, 2017 | 9.570 | 9.619 | 9.160 | 9.220 | 859,831 | -0.13(-1.39%) |