Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.268 | 7.268 | 7.268 | 0 | +0.07(+0.98%) | |
Mar 28, 2018 | 7.165 | 7.289 | 7.128 | 7.197 | 62,162 | +0.08(+1.06%) |
Mar 27, 2018 | 7.235 | 7.280 | 7.122 | 7.122 | 88,573 | -0.18(-2.45%) |
Mar 26, 2018 | 7.419 | 7.462 | 7.197 | 7.300 | 122,962 | -0.10(-1.32%) |
Mar 23, 2018 | 7.398 | 7.436 | 7.376 | 7.398 | 48,791 | -0.05(-0.65%) |
Mar 22, 2018 | 7.414 | 7.463 | 7.376 | 7.446 | 32,537 | +0.01(+0.07%) |
Mar 21, 2018 | 7.544 | 7.549 | 7.371 | 7.441 | 111,088 | -0.13(-1.72%) |
Mar 20, 2018 | 7.571 | 7.571 | 7.473 | 7.571 | 46,451 | +0.01(+0.07%) |
Mar 19, 2018 | 7.549 | 7.565 | 7.468 | 7.565 | 93,757 | +0.12(+1.60%) |
Mar 16, 2018 | 7.419 | 7.473 | 7.419 | 7.446 | 37,628 | -0.04(-0.58%) |
Mar 15, 2018 | 7.468 | 7.490 | 7.406 | 7.490 | 75,529 | +0.09(+1.17%) |
Mar 14, 2018 | 7.533 | 7.533 | 7.398 | 7.403 | 79,227 | -0.11(-1.51%) |
Mar 13, 2018 | 7.517 | 7.544 | 7.501 | 7.517 | 42,000 | +0.02(+0.29%) |
Mar 12, 2018 | 7.587 | 7.620 | 7.490 | 7.495 | 73,907 | -0.08(-1.00%) |
Mar 09, 2018 | 7.576 | 7.685 | 7.571 | 7.571 | 110,025 | +0.02(+0.27%) |
Mar 08, 2018 | 7.511 | 7.613 | 7.511 | 7.550 | 41,873 | +0.04(+0.53%) |
Mar 07, 2018 | 7.607 | 7.527 | 7.511 | 133,216 | -0.09(-1.20%) | |
Mar 06, 2018 | 7.537 | 7.602 | 7.506 | 7.602 | 67,280 | +0.11(+1.43%) |
Mar 05, 2018 | 7.500 | 7.537 | 7.419 | 7.495 | 93,887 | +0.04(+0.50%) |
Mar 02, 2018 | 7.344 | 7.544 | 7.344 | 7.457 | 61,281 | +0.08(+1.02%) |
Mar 01, 2018 | 7.419 | 7.455 | 7.360 | 7.382 | 64,308 | +0.01(+0.15%) |
Feb 28, 2018 | 7.419 | 7.441 | 7.355 | 7.371 | 56,010 | +0.02(+0.22%) |
Feb 27, 2018 | 7.543 | 7.543 | 7.339 | 7.355 | 68,325 | -0.12(-1.58%) |
Feb 26, 2018 | 7.495 | 7.516 | 7.436 | 7.473 | 92,272 | +0.02(+0.29%) |
Feb 23, 2018 | 7.478 | 7.514 | 7.427 | 7.452 | 66,338 | -0.05(-0.64%) |
Feb 22, 2018 | 7.377 | 7.586 | 7.377 | 7.500 | 97,063 | +0.11(+1.53%) |
Feb 21, 2018 | 7.371 | 7.489 | 7.371 | 7.387 | 110,581 | -0.02(-0.29%) |
Feb 20, 2018 | 7.339 | 7.495 | 7.339 | 7.409 | 175,126 | +0.00(+0.00%) |
Feb 16, 2018 | 7.409 | 7.409 | 7.409 | 0 | +0.30(+4.23%) | |
Feb 15, 2018 | 7.146 | 7.296 | 7.033 | 7.108 | 124,539 | +0.05(+0.68%) |
Feb 14, 2018 | 6.963 | 7.226 | 6.953 | 7.060 | 88,434 | +0.09(+1.23%) |
Feb 13, 2018 | 6.974 | 7.012 | 6.926 | 6.974 | 79,260 | +0.03(+0.46%) |
Feb 12, 2018 | 6.786 | 6.947 | 6.769 | 6.942 | 192,771 | +0.18(+2.70%) |
Feb 09, 2018 | 6.926 | 6.937 | 6.636 | 6.760 | 320,392 | -0.08(-1.16%) |
Feb 08, 2018 | 6.818 | 6.903 | 6.807 | 6.839 | 217,936 | +0.03(+0.47%) |
Feb 07, 2018 | 6.897 | 6.897 | 6.749 | 6.807 | 257,971 | -0.11(-1.54%) |
Feb 06, 2018 | 6.908 | 7.107 | 6.844 | 6.913 | 297,078 | -0.09(-1.22%) |
Feb 05, 2018 | 7.052 | 7.126 | 6.988 | 6.998 | 192,971 | -0.06(-0.90%) |
Feb 02, 2018 | 7.067 | 7.112 | 7.014 | 7.062 | 160,265 | -0.05(-0.67%) |
Feb 01, 2018 | 7.264 | 7.328 | 7.099 | 7.110 | 200,314 | -0.11(-1.55%) |
Jan 31, 2018 | 7.227 | 7.285 | 7.131 | 7.222 | 225,556 | -0.05(-0.70%) |
Jan 30, 2018 | 7.238 | 7.336 | 7.238 | 7.273 | 108,496 | -0.03(-0.39%) |
Jan 29, 2018 | 7.259 | 7.397 | 7.232 | 7.301 | 194,913 | +0.01(+0.15%) |
Jan 26, 2018 | 7.333 | 7.333 | 7.280 | 7.291 | 116,933 | -0.03(-0.36%) |
Jan 25, 2018 | 7.301 | 7.369 | 7.301 | 7.317 | 99,087 | +0.01(+0.07%) |
Jan 24, 2018 | 7.466 | 7.466 | 7.301 | 7.312 | 178,903 | -0.10(-1.36%) |
Jan 23, 2018 | 7.354 | 7.527 | 7.329 | 7.413 | 144,771 | +0.01(+0.07%) |
Jan 22, 2018 | 7.307 | 7.461 | 7.206 | 7.408 | 165,984 | +0.09(+1.16%) |
Jan 19, 2018 | 7.195 | 7.354 | 7.179 | 7.323 | 183,532 | +0.06(+0.88%) |
Jan 18, 2018 | 7.328 | 7.429 | 7.206 | 7.259 | 159,094 | -0.12(-1.59%) |
Jan 17, 2018 | 7.168 | 7.545 | 7.100 | 7.376 | 490,008 | +0.18(+2.51%) |
Jan 16, 2018 | 7.333 | 7.376 | 7.184 | 7.195 | 470,951 | -0.19(-2.59%) |
Jan 12, 2018 | 7.386 | 7.386 | 7.386 | 0 | -0.13(-1.77%) | |
Jan 11, 2018 | 7.546 | 7.572 | 7.519 | 7.519 | 183,391 | -0.01(-0.11%) |
Jan 10, 2018 | 7.592 | 7.629 | 7.508 | 7.527 | 225,534 | -0.10(-1.32%) |
Jan 09, 2018 | 7.766 | 7.789 | 7.592 | 7.628 | 228,241 | -0.15(-1.88%) |
Jan 08, 2018 | 7.782 | 7.803 | 7.660 | 7.774 | 192,790 | -0.03(-0.37%) |
Jan 05, 2018 | 7.840 | 7.871 | 7.750 | 7.803 | 288,011 | -0.02(-0.27%) |
Jan 04, 2018 | 7.803 | 7.971 | 7.797 | 7.824 | 270,129 | -0.04(-0.54%) |
Jan 03, 2018 | 7.534 | 7.982 | 7.487 | 7.866 | 956,808 | -0.40(-4.78%) |