Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.03(-0.49%) | |
Mar 28, 2018 | 5.830 | 6.160 | 5.780 | 6.070 | 396,498 | +0.26(+4.48%) |
Mar 27, 2018 | 6.290 | 6.290 | 5.730 | 5.810 | 484,051 | -0.47(-7.48%) |
Mar 26, 2018 | 5.820 | 6.290 | 5.710 | 6.280 | 597,917 | +0.52(+9.03%) |
Mar 23, 2018 | 5.960 | 6.100 | 5.740 | 5.760 | 580,909 | -0.18(-3.03%) |
Mar 22, 2018 | 6.170 | 6.200 | 5.930 | 5.940 | 610,874 | -0.31(-4.96%) |
Mar 21, 2018 | 6.320 | 6.450 | 6.240 | 6.250 | 432,147 | -0.11(-1.73%) |
Mar 20, 2018 | 6.460 | 6.730 | 6.293 | 6.360 | 419,678 | -0.10(-1.55%) |
Mar 19, 2018 | 6.250 | 6.530 | 6.120 | 6.460 | 681,993 | +0.02(+0.31%) |
Mar 16, 2018 | 6.960 | 7.031 | 6.440 | 6.440 | 1,940,745 | -0.49(-7.07%) |
Mar 15, 2018 | 7.000 | 7.087 | 6.830 | 6.930 | 727,502 | -0.09(-1.28%) |
Mar 14, 2018 | 7.120 | 7.130 | 6.951 | 7.020 | 602,574 | -0.11(-1.54%) |
Mar 13, 2018 | 7.310 | 7.570 | 7.050 | 7.130 | 788,798 | -0.16(-2.13%) |
Mar 12, 2018 | 7.300 | 7.430 | 7.110 | 7.285 | 639,353 | -0.20(-2.61%) |
Mar 09, 2018 | 6.700 | 7.640 | 6.690 | 7.480 | 1,350,135 | -0.19(-2.48%) |
Mar 08, 2018 | 7.940 | 8.040 | 7.600 | 7.670 | 671,895 | -0.28(-3.52%) |
Mar 07, 2018 | 7.620 | 7.970 | 7.520 | 7.950 | 519,302 | +0.21(+2.71%) |
Mar 06, 2018 | 7.860 | 7.950 | 7.450 | 7.740 | 738,579 | -0.32(-3.97%) |
Mar 05, 2018 | 7.770 | 8.150 | 7.750 | 8.060 | 615,666 | +0.29(+3.73%) |
Mar 02, 2018 | 7.200 | 7.799 | 7.110 | 7.770 | 722,374 | +0.46(+6.29%) |
Mar 01, 2018 | 7.280 | 7.570 | 7.230 | 7.310 | 418,481 | +0.02(+0.27%) |
Feb 28, 2018 | 7.750 | 7.760 | 7.280 | 7.290 | 640,758 | -0.46(-5.94%) |
Feb 27, 2018 | 7.990 | 8.080 | 7.740 | 7.750 | 476,451 | -0.33(-4.08%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.830 | 8.080 | 478,042 | +0.20(+2.54%) |
Feb 23, 2018 | 7.790 | 8.030 | 7.700 | 7.880 | 267,394 | +0.09(+1.16%) |
Feb 22, 2018 | 7.990 | 8.205 | 7.750 | 7.790 | 419,604 | -0.14(-1.77%) |
Feb 21, 2018 | 7.600 | 8.200 | 7.600 | 7.930 | 567,349 | +0.34(+4.48%) |
Feb 20, 2018 | 7.820 | 7.970 | 7.540 | 7.590 | 430,714 | -0.20(-2.57%) |
Feb 16, 2018 | 7.790 | 7.790 | 7.790 | 0 | -0.31(-3.83%) | |
Feb 15, 2018 | 8.250 | 8.470 | 8.050 | 8.100 | 401,430 | -0.14(-1.70%) |
Feb 14, 2018 | 8.380 | 7.911 | 8.240 | 461,388 | +0.21(+2.62%) | |
Feb 13, 2018 | 7.960 | 8.090 | 7.780 | 8.030 | 325,640 | +0.07(+0.88%) |
Feb 12, 2018 | 7.670 | 8.180 | 7.560 | 7.960 | 550,176 | +0.31(+4.05%) |
Feb 09, 2018 | 7.800 | 7.930 | 7.180 | 7.650 | 905,015 | -0.10(-1.29%) |
Feb 08, 2018 | 8.240 | 8.290 | 7.720 | 7.750 | 840,709 | -0.49(-5.95%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.001 | 8.240 | 747,336 | -0.10(-1.20%) |
Feb 06, 2018 | 8.150 | 8.470 | 7.880 | 8.340 | 1,137,263 | -0.19(-2.23%) |
Feb 05, 2018 | 8.670 | 8.850 | 8.360 | 8.530 | 810,244 | -0.27(-3.07%) |
Feb 02, 2018 | 8.460 | 8.970 | 8.340 | 8.800 | 945,213 | -0.03(-0.34%) |
Feb 01, 2018 | 9.410 | 9.590 | 8.710 | 8.830 | 1,665,492 | -0.63(-6.66%) |
Jan 31, 2018 | 9.790 | 9.990 | 9.380 | 9.460 | 796,108 | -0.34(-3.47%) |
Jan 30, 2018 | 9.870 | 10.08 | 9.720 | 9.800 | 733,562 | -0.33(-3.26%) |
Jan 29, 2018 | 9.700 | 10.30 | 9.654 | 10.13 | 936,473 | +0.38(+3.90%) |
Jan 26, 2018 | 10.03 | 10.22 | 9.580 | 9.750 | 2,036,262 | -0.36(-3.56%) |
Jan 25, 2018 | 10.21 | 10.34 | 10.16 | 10.11 | 1,246,046 | -0.20(-1.94%) |
Jan 24, 2018 | 10.48 | 10.77 | 9.900 | 10.31 | 1,880,433 | -0.03(-0.29%) |
Jan 23, 2018 | 10.15 | 10.55 | 9.660 | 10.34 | 3,144,127 | +0.75(+7.82%) |
Jan 22, 2018 | 8.800 | 9.710 | 8.800 | 9.590 | 2,082,400 | +0.90(+10.36%) |
Jan 19, 2018 | 8.550 | 8.740 | 8.360 | 8.690 | 871,041 | +0.16(+1.88%) |
Jan 18, 2018 | 9.000 | 9.029 | 8.420 | 8.530 | 1,542,315 | -0.46(-5.12%) |
Jan 17, 2018 | 9.120 | 9.250 | 8.860 | 8.990 | 1,104,109 | -0.08(-0.88%) |
Jan 16, 2018 | 8.850 | 9.450 | 8.850 | 9.070 | 2,542,949 | +0.23(+2.60%) |
Jan 12, 2018 | 8.840 | 8.840 | 8.840 | 0 | -0.20(-2.21%) | |
Jan 11, 2018 | 9.360 | 9.540 | 8.810 | 9.040 | 3,421,667 | -0.39(-4.14%) |
Jan 10, 2018 | 9.430 | 2,009,337 | -0.32(-3.28%) | |||
Jan 09, 2018 | 10.19 | 10.70 | 9.700 | 9.750 | 3,317,110 | -0.43(-4.22%) |
Jan 08, 2018 | 11.00 | 11.10 | 9.900 | 10.18 | 2,770,136 | -0.52(-4.86%) |
Jan 05, 2018 | 10.09 | 11.39 | 10.08 | 10.70 | 4,240,908 | +0.84(+8.52%) |
Jan 04, 2018 | 12.70 | 13.23 | 9.820 | 9.860 | 6,892,869 | -3.52(-26.31%) |
Jan 03, 2018 | 12.59 | 14.00 | 12.44 | 13.38 | 10,562,266 | +1.85(+16.05%) |