Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.707 | 5.707 | 5.707 | 0 | +0.31(+5.69%) | |
Mar 28, 2018 | 6.000 | 6.000 | 5.100 | 5.400 | 74,031 | -1.00(-15.64%) |
Mar 27, 2018 | 6.400 | 6.730 | 6.198 | 6.401 | 26,585 | -0.46(-6.66%) |
Mar 26, 2018 | 7.010 | 7.250 | 6.731 | 6.858 | 25,238 | -0.23(-3.24%) |
Mar 23, 2018 | 7.357 | 7.357 | 7.010 | 7.088 | 16,949 | -0.16(-2.25%) |
Mar 22, 2018 | 7.321 | 7.445 | 7.238 | 7.251 | 10,702 | -0.10(-1.35%) |
Mar 21, 2018 | 7.449 | 7.600 | 7.180 | 7.350 | 24,905 | -0.09(-1.20%) |
Mar 20, 2018 | 7.587 | 7.799 | 7.000 | 7.439 | 48,859 | -0.06(-0.81%) |
Mar 19, 2018 | 7.800 | 7.900 | 7.300 | 7.500 | 37,093 | -0.30(-3.85%) |
Mar 16, 2018 | 8.599 | 8.599 | 7.600 | 7.800 | 53,174 | -0.64(-7.60%) |
Mar 15, 2018 | 8.400 | 8.597 | 8.118 | 8.442 | 11,542 | -0.16(-1.83%) |
Mar 14, 2018 | 8.794 | 8.794 | 8.350 | 8.599 | 19,586 | -0.30(-3.38%) |
Mar 13, 2018 | 8.752 | 8.900 | 8.302 | 8.900 | 14,009 | +0.00(+0.00%) |
Mar 12, 2018 | 8.100 | 9.000 | 8.100 | 8.900 | 64,883 | +0.80(+9.88%) |
Mar 09, 2018 | 7.830 | 8.200 | 7.801 | 8.100 | 32,574 | +0.21(+2.71%) |
Mar 08, 2018 | 8.000 | 8.044 | 7.800 | 7.886 | 26,509 | -0.07(-0.92%) |
Mar 07, 2018 | 8.200 | 8.200 | 7.901 | 7.959 | 14,225 | -0.09(-1.13%) |
Mar 06, 2018 | 7.950 | 8.110 | 7.800 | 8.050 | 34,455 | +0.25(+3.21%) |
Mar 05, 2018 | 7.706 | 7.906 | 7.600 | 7.800 | 26,792 | +0.19(+2.55%) |
Mar 02, 2018 | 7.600 | 7.795 | 7.600 | 7.606 | 7,099 | -0.20(-2.51%) |
Mar 01, 2018 | 7.571 | 8.300 | 7.501 | 7.802 | 31,059 | +0.30(+4.01%) |
Feb 28, 2018 | 7.457 | 7.700 | 7.400 | 7.501 | 15,506 | -0.20(-2.62%) |
Feb 27, 2018 | 7.600 | 7.924 | 7.068 | 7.703 | 41,568 | -0.10(-1.24%) |
Feb 26, 2018 | 7.900 | 8.129 | 7.600 | 7.800 | 8,817 | -0.05(-0.66%) |
Feb 23, 2018 | 7.589 | 8.100 | 7.500 | 7.852 | 33,126 | +0.34(+4.47%) |
Feb 22, 2018 | 7.400 | 8.000 | 7.400 | 7.516 | 49,583 | +0.11(+1.53%) |
Feb 21, 2018 | 7.700 | 7.787 | 7.300 | 7.403 | 21,754 | -0.36(-4.59%) |
Feb 20, 2018 | 8.049 | 8.049 | 7.300 | 7.759 | 44,354 | -0.10(-1.30%) |
Feb 16, 2018 | 7.861 | 7.861 | 7.861 | 0 | -0.37(-4.44%) | |
Feb 15, 2018 | 7.980 | 8.400 | 7.800 | 8.226 | 35,477 | +0.03(+0.32%) |
Feb 14, 2018 | 7.200 | 8.300 | 7.200 | 8.200 | 113,920 | +0.92(+12.62%) |
Feb 13, 2018 | 7.132 | 7.300 | 7.000 | 7.281 | 22,062 | -0.02(-0.25%) |
Feb 12, 2018 | 7.500 | 7.789 | 6.600 | 7.299 | 71,823 | -0.20(-2.68%) |
Feb 09, 2018 | 8.066 | 8.199 | 6.712 | 7.500 | 63,671 | -0.44(-5.51%) |
Feb 08, 2018 | 8.000 | 8.042 | 7.775 | 7.937 | 19,195 | -0.26(-3.21%) |
Feb 07, 2018 | 8.200 | 8.700 | 8.200 | 8.200 | 73,093 | +0.69(+9.25%) |
Feb 06, 2018 | 7.503 | 7.800 | 7.200 | 7.506 | 113,320 | -0.60(-7.36%) |
Feb 05, 2018 | 8.819 | 8.925 | 8.300 | 8.102 | 50,636 | -0.80(-8.97%) |
Feb 02, 2018 | 9.022 | 9.146 | 8.900 | 8.900 | 37,491 | -0.12(-1.35%) |
Feb 01, 2018 | 9.300 | 9.300 | 8.800 | 9.022 | 46,088 | -0.27(-2.90%) |
Jan 31, 2018 | 10.10 | 10.16 | 8.700 | 9.291 | 85,690 | -0.69(-6.95%) |
Jan 30, 2018 | 10.50 | 10.70 | 9.900 | 9.985 | 84,301 | -0.52(-4.91%) |
Jan 29, 2018 | 10.90 | 10.90 | 10.20 | 10.50 | 57,132 | -0.40(-3.70%) |
Jan 26, 2018 | 10.30 | 11.30 | 10.30 | 10.90 | 230,192 | +0.60(+5.87%) |
Jan 25, 2018 | 10.80 | 10.80 | 10.10 | 10.30 | 96,192 | -0.50(-4.63%) |
Jan 24, 2018 | 11.90 | 11.90 | 10.40 | 10.80 | 664,782 | +1.52(+16.43%) |
Jan 23, 2018 | 9.300 | 9.400 | 9.000 | 9.276 | 107,043 | -0.52(-5.35%) |
Jan 22, 2018 | 11.00 | 11.20 | 9.400 | 9.800 | 212,091 | -1.40(-12.50%) |
Jan 19, 2018 | 11.50 | 12.30 | 10.80 | 11.20 | 292,743 | +0.30(+2.75%) |
Jan 18, 2018 | 12.60 | 14.00 | 10.30 | 10.90 | 1,962,673 | +2.20(+25.29%) |
Jan 17, 2018 | 9.400 | 9.500 | 8.110 | 8.700 | 208,685 | -1.70(-16.35%) |
Jan 16, 2018 | 15.10 | 15.90 | 10.50 | 10.40 | 1,800,250 | +4.05(+63.75%) |
Jan 12, 2018 | 6.351 | 6.351 | 6.351 | 0 | -0.05(-0.77%) | |
Jan 11, 2018 | 6.850 | 6.850 | 6.300 | 6.400 | 30,925 | -0.25(-3.76%) |
Jan 10, 2018 | 7.000 | 7.000 | 6.600 | 6.650 | 16,486 | -0.25(-3.57%) |
Jan 09, 2018 | 6.800 | 7.161 | 6.700 | 6.896 | 24,502 | +0.01(+0.09%) |
Jan 08, 2018 | 7.400 | 7.479 | 6.500 | 6.890 | 45,300 | -0.40(-5.49%) |
Jan 05, 2018 | 7.350 | 8.400 | 7.002 | 7.290 | 214,156 | +0.31(+4.46%) |
Jan 04, 2018 | 6.230 | 7.400 | 6.200 | 6.979 | 124,398 | +0.75(+12.06%) |
Jan 03, 2018 | 6.230 | 6.496 | 6.112 | 6.228 | 32,970 | -0.20(-3.13%) |