Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.23(+2.72%) | |
Mar 28, 2018 | 8.720 | 8.819 | 8.400 | 8.470 | 49,128 | -0.26(-2.98%) |
Mar 27, 2018 | 8.730 | 8.920 | 8.540 | 8.730 | 80,217 | +0.05(+0.58%) |
Mar 26, 2018 | 8.460 | 8.740 | 8.355 | 8.680 | 92,669 | +0.34(+4.08%) |
Mar 23, 2018 | 8.450 | 8.510 | 8.260 | 8.340 | 120,512 | -0.09(-1.07%) |
Mar 22, 2018 | 8.660 | 8.730 | 8.337 | 8.430 | 82,982 | -0.30(-3.44%) |
Mar 21, 2018 | 8.400 | 8.750 | 8.270 | 8.730 | 87,369 | +0.33(+3.93%) |
Mar 20, 2018 | 8.890 | 8.930 | 8.400 | 8.400 | 54,541 | -0.48(-5.41%) |
Mar 19, 2018 | 8.840 | 8.920 | 8.510 | 8.880 | 85,642 | +0.01(+0.11%) |
Mar 16, 2018 | 8.610 | 8.940 | 8.480 | 8.870 | 208,419 | +0.25(+2.90%) |
Mar 15, 2018 | 8.710 | 8.860 | 8.570 | 8.620 | 63,600 | -0.08(-0.92%) |
Mar 14, 2018 | 8.790 | 8.790 | 8.559 | 8.700 | 95,350 | -0.05(-0.57%) |
Mar 13, 2018 | 8.490 | 8.880 | 8.380 | 8.750 | 145,019 | +0.34(+4.04%) |
Mar 12, 2018 | 8.290 | 8.440 | 8.230 | 8.410 | 142,692 | +0.18(+2.19%) |
Mar 09, 2018 | 8.090 | 8.390 | 7.760 | 8.230 | 85,854 | +0.15(+1.86%) |
Mar 08, 2018 | 9.240 | 9.449 | 7.775 | 8.080 | 357,475 | -0.03(-0.37%) |
Mar 07, 2018 | 7.590 | 8.200 | 7.490 | 8.110 | 136,094 | +0.47(+6.15%) |
Mar 06, 2018 | 7.530 | 7.710 | 7.306 | 7.640 | 171,705 | +0.14(+1.87%) |
Mar 05, 2018 | 7.230 | 7.550 | 7.180 | 7.500 | 96,600 | +0.18(+2.46%) |
Mar 02, 2018 | 7.390 | 7.390 | 7.120 | 7.320 | 131,662 | -0.10(-1.35%) |
Mar 01, 2018 | 7.280 | 7.610 | 7.050 | 7.420 | 149,003 | +0.13(+1.78%) |
Feb 28, 2018 | 7.380 | 7.380 | 7.160 | 7.290 | 81,973 | -0.09(-1.22%) |
Feb 27, 2018 | 7.510 | 7.570 | 7.170 | 7.380 | 98,999 | -0.12(-1.60%) |
Feb 26, 2018 | 7.570 | 7.690 | 7.320 | 7.500 | 83,190 | +0.01(+0.13%) |
Feb 23, 2018 | 7.390 | 7.550 | 7.386 | 7.490 | 46,791 | +0.13(+1.77%) |
Feb 22, 2018 | 7.470 | 7.520 | 7.298 | 7.360 | 57,212 | -0.05(-0.67%) |
Feb 21, 2018 | 7.460 | 7.660 | 7.400 | 7.410 | 56,212 | -0.04(-0.54%) |
Feb 20, 2018 | 7.560 | 7.640 | 7.360 | 7.450 | 102,689 | -0.13(-1.72%) |
Feb 16, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.43%) | |
Feb 15, 2018 | 7.580 | 7.580 | 7.210 | 7.400 | 114,481 | -0.18(-2.37%) |
Feb 14, 2018 | 7.330 | 7.670 | 7.318 | 7.580 | 115,403 | +0.18(+2.43%) |
Feb 13, 2018 | 7.360 | 7.440 | 7.110 | 7.400 | 155,348 | -0.03(-0.40%) |
Feb 12, 2018 | 7.460 | 7.522 | 7.110 | 7.430 | 159,791 | +0.01(+0.13%) |
Feb 09, 2018 | 7.350 | 7.461 | 6.890 | 7.420 | 187,505 | +0.24(+3.34%) |
Feb 08, 2018 | 7.390 | 7.414 | 6.940 | 7.180 | 135,764 | -0.17(-2.31%) |
Feb 07, 2018 | 7.070 | 7.377 | 6.960 | 7.350 | 151,586 | +0.29(+4.11%) |
Feb 06, 2018 | 6.830 | 7.200 | 6.780 | 7.060 | 232,577 | +0.05(+0.71%) |
Feb 05, 2018 | 7.190 | 7.230 | 6.450 | 7.010 | 199,289 | -0.22(-3.04%) |
Feb 02, 2018 | 7.330 | 7.330 | 7.100 | 7.230 | 221,206 | -0.17(-2.30%) |
Feb 01, 2018 | 7.370 | 7.444 | 7.250 | 7.400 | 110,412 | -0.05(-0.67%) |
Jan 31, 2018 | 7.510 | 7.760 | 7.370 | 7.450 | 81,411 | -0.06(-0.80%) |
Jan 30, 2018 | 7.550 | 7.750 | 7.420 | 7.510 | 119,984 | -0.10(-1.31%) |
Jan 29, 2018 | 7.170 | 7.643 | 7.140 | 7.610 | 142,925 | +0.38(+5.26%) |
Jan 26, 2018 | 7.110 | 7.430 | 7.080 | 7.230 | 96,042 | +0.12(+1.69%) |
Jan 25, 2018 | 7.250 | 7.250 | 7.040 | 7.110 | 159,856 | -0.09(-1.25%) |
Jan 24, 2018 | 7.360 | 7.400 | 7.040 | 7.200 | 353,716 | -0.11(-1.50%) |
Jan 23, 2018 | 7.200 | 7.340 | 7.050 | 7.310 | 166,924 | +0.15(+2.09%) |
Jan 22, 2018 | 7.240 | 7.450 | 7.080 | 7.160 | 116,557 | -0.04(-0.56%) |
Jan 19, 2018 | 7.220 | 7.380 | 7.070 | 7.200 | 97,682 | -0.01(-0.14%) |
Jan 18, 2018 | 7.650 | 7.675 | 7.190 | 7.210 | 124,652 | -0.45(-5.87%) |
Jan 17, 2018 | 7.170 | 7.720 | 7.020 | 7.660 | 261,633 | +0.59(+8.35%) |
Jan 16, 2018 | 7.650 | 7.720 | 7.050 | 7.070 | 357,612 | -0.58(-7.58%) |
Jan 12, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.15(-1.92%) | |
Jan 11, 2018 | 7.790 | 8.000 | 7.700 | 7.800 | 239,249 | +0.04(+0.52%) |
Jan 10, 2018 | 7.670 | 7.760 | 183,665 | -0.20(-2.51%) | ||
Jan 09, 2018 | 7.700 | 8.160 | 7.620 | 7.960 | 320,176 | +0.29(+3.78%) |
Jan 08, 2018 | 7.460 | 7.990 | 7.460 | 7.670 | 421,837 | +0.26(+3.51%) |
Jan 05, 2018 | 8.350 | 8.350 | 6.900 | 7.410 | 749,124 | -1.60(-17.76%) |
Jan 04, 2018 | 8.580 | 9.220 | 8.573 | 9.010 | 162,657 | +0.49(+5.75%) |
Jan 03, 2018 | 8.480 | 8.580 | 8.280 | 8.520 | 56,641 | +0.02(+0.24%) |