Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.06(-0.83%) | |
Mar 28, 2018 | 7.320 | 7.390 | 7.080 | 7.200 | 439,447 | -0.13(-1.77%) |
Mar 27, 2018 | 7.530 | 7.630 | 7.260 | 7.330 | 315,651 | -0.22(-2.91%) |
Mar 26, 2018 | 7.470 | 7.770 | 7.140 | 7.550 | 428,998 | +0.15(+2.03%) |
Mar 23, 2018 | 7.540 | 7.630 | 7.345 | 7.400 | 424,618 | -0.09(-1.20%) |
Mar 22, 2018 | 7.700 | 7.770 | 7.460 | 7.490 | 594,171 | -0.23(-2.98%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.610 | 7.720 | 382,820 | -0.02(-0.26%) |
Mar 20, 2018 | 7.750 | 7.800 | 7.620 | 7.740 | 394,637 | -0.01(-0.13%) |
Mar 19, 2018 | 7.730 | 7.990 | 7.500 | 7.750 | 510,050 | -0.02(-0.26%) |
Mar 16, 2018 | 7.740 | 7.810 | 7.710 | 7.770 | 1,737,256 | +0.03(+0.39%) |
Mar 15, 2018 | 7.720 | 7.820 | 7.709 | 7.740 | 505,926 | +0.08(+1.04%) |
Mar 14, 2018 | 7.600 | 7.840 | 7.490 | 7.660 | 820,155 | +0.18(+2.41%) |
Mar 13, 2018 | 7.160 | 7.680 | 7.110 | 7.480 | 785,834 | +0.32(+4.47%) |
Mar 12, 2018 | 6.760 | 7.170 | 6.695 | 7.160 | 893,930 | +0.61(+9.31%) |
Mar 09, 2018 | 6.300 | 6.690 | 6.130 | 6.550 | 752,358 | +0.14(+2.18%) |
Mar 08, 2018 | 6.580 | 6.580 | 6.310 | 6.410 | 203,915 | -0.14(-2.14%) |
Mar 07, 2018 | 6.630 | 6.240 | 6.550 | 448,073 | +0.19(+3.07%) | |
Mar 06, 2018 | 6.270 | 6.355 | 6.180 | 6.355 | 197,717 | +0.11(+1.68%) |
Mar 05, 2018 | 6.290 | 6.300 | 6.140 | 6.250 | 338,727 | -0.06(-0.95%) |
Mar 02, 2018 | 6.150 | 6.420 | 6.100 | 6.310 | 267,429 | +0.11(+1.77%) |
Mar 01, 2018 | 6.540 | 6.560 | 6.110 | 6.200 | 387,600 | -0.36(-5.49%) |
Feb 28, 2018 | 6.510 | 6.750 | 6.480 | 6.560 | 472,003 | +0.06(+0.92%) |
Feb 27, 2018 | 6.170 | 6.610 | 6.020 | 6.500 | 620,460 | +0.33(+5.35%) |
Feb 26, 2018 | 5.580 | 6.240 | 5.580 | 6.170 | 1,424,311 | +1.00(+19.34%) |
Feb 23, 2018 | 5.180 | 5.260 | 5.050 | 5.170 | 130,859 | +0.00(+0.00%) |
Feb 22, 2018 | 5.250 | 5.340 | 5.160 | 5.170 | 164,093 | -0.09(-1.71%) |
Feb 21, 2018 | 5.110 | 5.290 | 5.050 | 5.260 | 415,627 | +0.18(+3.54%) |
Feb 20, 2018 | 5.270 | 5.270 | 5.020 | 5.080 | 284,134 | -0.20(-3.79%) |
Feb 16, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.46(+9.54%) | |
Feb 15, 2018 | 4.650 | 4.845 | 4.630 | 4.820 | 127,863 | +0.14(+2.99%) |
Feb 14, 2018 | 4.600 | 4.730 | 4.579 | 4.680 | 194,547 | +0.02(+0.43%) |
Feb 13, 2018 | 4.620 | 4.670 | 4.580 | 4.660 | 218,704 | -0.02(-0.43%) |
Feb 12, 2018 | 4.850 | 4.850 | 4.660 | 4.680 | 262,383 | -0.17(-3.51%) |
Feb 09, 2018 | 4.760 | 4.910 | 4.680 | 4.850 | 221,888 | +0.14(+2.97%) |
Feb 08, 2018 | 4.850 | 4.874 | 4.690 | 4.710 | 212,398 | -0.12(-2.48%) |
Feb 07, 2018 | 4.830 | 4.900 | 4.575 | 4.830 | 208,021 | +0.00(+0.00%) |
Feb 06, 2018 | 4.630 | 4.960 | 4.370 | 4.830 | 369,998 | -0.02(-0.41%) |
Feb 05, 2018 | 4.850 | 4.970 | 4.780 | 4.850 | 180,315 | -0.06(-1.22%) |
Feb 02, 2018 | 5.010 | 5.070 | 4.870 | 4.910 | 273,304 | -0.14(-2.77%) |
Feb 01, 2018 | 5.100 | 5.150 | 4.940 | 5.050 | 215,893 | -0.10(-1.94%) |
Jan 31, 2018 | 5.290 | 5.340 | 5.130 | 5.150 | 235,760 | -0.10(-1.90%) |
Jan 30, 2018 | 5.300 | 5.360 | 5.240 | 5.250 | 161,978 | -0.11(-2.05%) |
Jan 29, 2018 | 5.250 | 5.430 | 5.210 | 5.360 | 552,710 | +0.17(+3.28%) |
Jan 26, 2018 | 5.020 | 5.260 | 5.010 | 5.190 | 205,247 | +0.20(+4.01%) |
Jan 25, 2018 | 4.840 | 5.090 | 4.690 | 4.990 | 320,518 | +0.16(+3.31%) |
Jan 24, 2018 | 4.470 | 4.920 | 4.470 | 4.830 | 293,236 | +0.46(+10.53%) |
Jan 23, 2018 | 4.310 | 4.400 | 4.259 | 4.370 | 74,627 | +0.04(+0.92%) |
Jan 22, 2018 | 4.290 | 4.375 | 4.270 | 4.330 | 97,068 | +0.05(+1.17%) |
Jan 19, 2018 | 4.250 | 4.360 | 4.200 | 4.280 | 131,511 | +0.01(+0.23%) |
Jan 18, 2018 | 4.390 | 4.390 | 4.250 | 4.270 | 94,482 | -0.12(-2.73%) |
Jan 17, 2018 | 4.400 | 4.400 | 4.310 | 4.390 | 101,622 | +0.02(+0.46%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.330 | 4.370 | 141,575 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Jan 11, 2018 | 4.300 | 4.460 | 4.210 | 4.400 | 216,043 | +0.14(+3.29%) |
Jan 10, 2018 | 4.230 | 4.250 | 4.200 | 4.260 | 86,080 | +0.01(+0.24%) |
Jan 09, 2018 | 4.210 | 4.270 | 4.210 | 4.250 | 143,718 | +0.03(+0.71%) |
Jan 08, 2018 | 4.110 | 4.270 | 4.048 | 4.220 | 221,285 | +0.03(+0.72%) |
Jan 05, 2018 | 4.140 | 4.210 | 4.060 | 4.190 | 177,731 | +0.04(+0.96%) |
Jan 04, 2018 | 4.220 | 4.240 | 3.971 | 4.150 | 280,512 | -0.08(-1.89%) |
Jan 03, 2018 | 4.400 | 4.400 | 4.150 | 4.230 | 283,713 | -0.20(-4.51%) |