Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.352 | 7.373 | 7.288 | 7.304 | 56,526 | +0.02(+0.22%) |
Feb 27, 2018 | 7.474 | 7.474 | 7.272 | 7.288 | 68,955 | -0.12(-1.58%) |
Feb 26, 2018 | 7.426 | 7.447 | 7.368 | 7.405 | 93,122 | +0.02(+0.29%) |
Feb 23, 2018 | 7.410 | 7.446 | 7.359 | 7.384 | 66,949 | -0.05(-0.64%) |
Feb 22, 2018 | 7.309 | 7.516 | 7.309 | 7.431 | 97,957 | +0.11(+1.53%) |
Feb 21, 2018 | 7.304 | 7.421 | 7.304 | 7.320 | 111,599 | -0.02(-0.29%) |
Feb 20, 2018 | 7.272 | 7.426 | 7.272 | 7.341 | 176,740 | +0.00(+0.00%) |
Feb 16, 2018 | 7.341 | 7.341 | 7.341 | 0 | +0.30(+4.23%) | |
Feb 15, 2018 | 7.081 | 7.229 | 6.969 | 7.043 | 125,686 | +0.05(+0.68%) |
Feb 14, 2018 | 6.900 | 7.160 | 6.889 | 6.996 | 89,249 | +0.09(+1.23%) |
Feb 13, 2018 | 6.910 | 6.948 | 6.863 | 6.910 | 79,990 | +0.03(+0.46%) |
Feb 12, 2018 | 6.724 | 6.884 | 6.708 | 6.879 | 194,547 | +0.18(+2.70%) |
Feb 09, 2018 | 6.863 | 6.873 | 6.576 | 6.698 | 323,343 | -0.08(-1.16%) |
Feb 08, 2018 | 6.755 | 6.840 | 6.745 | 6.777 | 219,944 | +0.03(+0.47%) |
Feb 07, 2018 | 6.834 | 6.834 | 6.687 | 6.745 | 260,347 | -0.11(-1.54%) |
Feb 06, 2018 | 6.845 | 7.043 | 6.782 | 6.850 | 299,814 | -0.08(-1.22%) |
Feb 05, 2018 | 6.987 | 7.061 | 6.924 | 6.935 | 194,749 | -0.06(-0.90%) |
Feb 02, 2018 | 7.003 | 7.047 | 6.950 | 6.998 | 161,741 | -0.05(-0.67%) |
Feb 01, 2018 | 7.198 | 7.261 | 7.035 | 7.045 | 202,160 | -0.11(-1.55%) |
Jan 31, 2018 | 7.161 | 7.219 | 7.066 | 7.156 | 227,633 | -0.05(-0.70%) |
Jan 30, 2018 | 7.171 | 7.269 | 7.171 | 7.206 | 109,496 | -0.03(-0.39%) |
Jan 29, 2018 | 7.193 | 7.329 | 7.166 | 7.235 | 196,709 | +0.01(+0.15%) |
Jan 26, 2018 | 7.266 | 7.266 | 7.214 | 7.224 | 118,010 | -0.03(-0.36%) |
Jan 25, 2018 | 7.235 | 7.302 | 7.235 | 7.250 | 100,000 | +0.01(+0.07%) |
Jan 24, 2018 | 7.398 | 7.398 | 7.235 | 7.245 | 180,550 | -0.10(-1.36%) |
Jan 23, 2018 | 7.287 | 7.459 | 7.262 | 7.345 | 146,105 | +0.01(+0.07%) |
Jan 22, 2018 | 7.240 | 7.393 | 7.140 | 7.340 | 167,512 | +0.08(+1.16%) |
Jan 19, 2018 | 7.129 | 7.287 | 7.114 | 7.256 | 185,222 | +0.06(+0.88%) |
Jan 18, 2018 | 7.261 | 7.361 | 7.140 | 7.193 | 160,560 | -0.12(-1.59%) |
Jan 17, 2018 | 7.103 | 7.476 | 7.035 | 7.308 | 494,522 | +0.18(+2.51%) |
Jan 16, 2018 | 7.266 | 7.308 | 7.119 | 7.129 | 475,289 | -0.19(-2.59%) |
Jan 12, 2018 | 7.319 | 7.319 | 7.319 | 0 | -0.13(-1.77%) | |
Jan 11, 2018 | 7.477 | 7.503 | 7.451 | 7.451 | 185,080 | -0.01(-0.11%) |
Jan 10, 2018 | 7.523 | 7.559 | 7.439 | 7.458 | 227,611 | -0.10(-1.32%) |
Jan 09, 2018 | 7.695 | 7.718 | 7.523 | 7.558 | 230,343 | -0.14(-1.88%) |
Jan 08, 2018 | 7.711 | 7.731 | 7.590 | 7.703 | 194,566 | -0.03(-0.37%) |
Jan 05, 2018 | 7.768 | 7.799 | 7.679 | 7.731 | 290,664 | -0.02(-0.27%) |
Jan 04, 2018 | 7.731 | 7.899 | 7.726 | 7.752 | 272,617 | -0.04(-0.54%) |
Jan 03, 2018 | 7.465 | 7.909 | 7.418 | 7.794 | 965,621 | -0.39(-4.78%) |
Jan 02, 2018 | 8.039 | 8.222 | 8.039 | 8.186 | 157,481 | +0.16(+1.95%) |
Dec 29, 2017 | 8.029 | 8.029 | 8.029 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.904 | 8.122 | 7.903 | 8.019 | 159,427 | +0.14(+1.79%) |
Dec 27, 2017 | 7.857 | 7.925 | 7.836 | 7.878 | 182,699 | -0.03(-0.33%) |
Dec 26, 2017 | 7.878 | 7.909 | 7.857 | 7.904 | 137,316 | +0.03(+0.35%) |
Dec 22, 2017 | 7.883 | 7.940 | 7.857 | 7.876 | 86,554 | -0.03(-0.42%) |
Dec 21, 2017 | 7.940 | 7.986 | 7.857 | 7.909 | 184,239 | -0.05(-0.59%) |
Dec 20, 2017 | 7.956 | 8.055 | 7.935 | 7.956 | 165,113 | -0.06(-0.78%) |
Dec 19, 2017 | 8.170 | 8.191 | 8.013 | 8.019 | 220,668 | -0.19(-2.29%) |
Dec 18, 2017 | 8.238 | 8.259 | 8.176 | 8.207 | 94,233 | -0.06(-0.69%) |
Dec 15, 2017 | 8.227 | 8.285 | 8.170 | 8.263 | 75,174 | +0.04(+0.50%) |
Dec 14, 2017 | 8.196 | 8.233 | 8.149 | 8.222 | 105,123 | +0.05(+0.64%) |
Dec 13, 2017 | 8.154 | 8.270 | 8.118 | 8.170 | 134,435 | +0.02(+0.19%) |
Dec 12, 2017 | 8.238 | 8.304 | 8.133 | 8.154 | 133,676 | -0.08(-1.01%) |
Dec 11, 2017 | 8.290 | 8.337 | 8.196 | 8.238 | 148,104 | -0.10(-1.25%) |
Dec 08, 2017 | 8.316 | 8.374 | 8.280 | 8.342 | 93,479 | +0.00(+0.04%) |
Dec 07, 2017 | 8.380 | 8.385 | 8.318 | 8.339 | 82,336 | -0.04(-0.49%) |
Dec 06, 2017 | 8.303 | 8.390 | 8.303 | 8.380 | 125,060 | +0.05(+0.59%) |
Dec 05, 2017 | 8.303 | 8.354 | 8.303 | 8.331 | 41,048 | +0.04(+0.53%) |
Dec 04, 2017 | 8.406 | 8.406 | 8.251 | 8.287 | 138,797 | +0.01(+0.13%) |