Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.527 | 8.557 | 8.458 | 8.488 | 141,043 | -0.03(-0.35%) |
Feb 27, 2018 | 8.616 | 8.685 | 8.508 | 8.517 | 145,310 | -0.09(-1.03%) |
Feb 26, 2018 | 8.636 | 8.655 | 8.586 | 8.606 | 131,525 | +0.00(+0.00%) |
Feb 23, 2018 | 8.606 | 8.665 | 8.557 | 8.606 | 110,129 | +0.00(+0.00%) |
Feb 22, 2018 | 8.596 | 8.616 | 8.547 | 8.606 | 177,203 | +0.02(+0.23%) |
Feb 21, 2018 | 8.714 | 8.488 | 8.573 | 8.586 | 318,186 | +0.10(+1.16%) |
Feb 20, 2018 | 8.645 | 8.645 | 8.458 | 8.488 | 101,970 | -0.19(-2.16%) |
Feb 16, 2018 | 8.675 | 8.675 | 8.675 | 0 | +0.21(+2.44%) | |
Feb 15, 2018 | 8.439 | 8.517 | 8.330 | 8.468 | 187,360 | +0.05(+0.58%) |
Feb 14, 2018 | 8.311 | 8.468 | 8.242 | 8.419 | 75,894 | +0.06(+0.71%) |
Feb 13, 2018 | 8.271 | 8.389 | 8.163 | 8.360 | 78,003 | +0.09(+1.07%) |
Feb 12, 2018 | 8.143 | 8.449 | 8.114 | 8.271 | 171,598 | +0.17(+2.07%) |
Feb 09, 2018 | 8.291 | 8.399 | 7.809 | 8.104 | 254,983 | -0.17(-2.02%) |
Feb 08, 2018 | 8.567 | 8.616 | 8.261 | 8.271 | 160,490 | -0.32(-3.67%) |
Feb 07, 2018 | 8.468 | 8.665 | 8.378 | 8.586 | 189,546 | +0.13(+1.51%) |
Feb 06, 2018 | 8.074 | 8.601 | 7.956 | 8.458 | 322,084 | +0.20(+2.38%) |
Feb 05, 2018 | 8.655 | 8.665 | 8.163 | 8.261 | 335,387 | -0.47(-5.41%) |
Feb 02, 2018 | 8.921 | 8.921 | 8.675 | 8.734 | 174,095 | -0.20(-2.21%) |
Feb 01, 2018 | 8.961 | 9.039 | 8.833 | 8.931 | 382,006 | -0.04(-0.44%) |
Jan 31, 2018 | 8.961 | 9.098 | 8.901 | 8.970 | 194,650 | -0.03(-0.33%) |
Jan 30, 2018 | 9.108 | 9.108 | 8.961 | 9.000 | 135,358 | -0.14(-1.51%) |
Jan 29, 2018 | 9.049 | 9.138 | 9.030 | 9.138 | 293,671 | +0.03(+0.32%) |
Jan 26, 2018 | 9.098 | 9.148 | 9.049 | 9.108 | 169,543 | +0.05(+0.54%) |
Jan 25, 2018 | 9.030 | 9.059 | 8.961 | 9.059 | 236,388 | +0.08(+0.88%) |
Jan 24, 2018 | 8.980 | 9.059 | 8.961 | 8.980 | 194,711 | +0.02(+0.22%) |
Jan 23, 2018 | 8.961 | 8.980 | 8.852 | 8.961 | 394,936 | +0.02(+0.22%) |
Jan 22, 2018 | 8.872 | 8.961 | 8.862 | 8.941 | 112,637 | +0.01(+0.11%) |
Jan 19, 2018 | 8.892 | 8.970 | 8.872 | 8.931 | 234,383 | +0.06(+0.67%) |
Jan 18, 2018 | 8.970 | 9.009 | 8.862 | 8.872 | 156,968 | -0.10(-1.10%) |
Jan 17, 2018 | 9.020 | 9.030 | 8.901 | 8.970 | 152,376 | +0.01(+0.11%) |
Jan 16, 2018 | 9.108 | 9.108 | 8.754 | 8.961 | 289,962 | -0.08(-0.87%) |
Jan 12, 2018 | 9.039 | 9.039 | 9.039 | 0 | -0.03(-0.33%) | |
Jan 11, 2018 | 8.941 | 9.069 | 8.857 | 9.069 | 393,845 | +0.19(+2.11%) |
Jan 10, 2018 | 8.813 | 8.951 | 8.787 | 8.882 | 348,444 | +0.03(+0.33%) |
Jan 09, 2018 | 8.754 | 8.990 | 8.724 | 8.852 | 768,772 | +0.17(+1.93%) |
Jan 08, 2018 | 8.183 | 8.754 | 8.163 | 8.685 | 403,907 | +0.45(+5.50%) |
Jan 05, 2018 | 8.173 | 8.252 | 8.114 | 8.232 | 664,393 | +0.10(+1.21%) |
Jan 04, 2018 | 8.104 | 8.212 | 8.035 | 8.133 | 308,294 | +0.10(+1.23%) |
Jan 03, 2018 | 8.094 | 8.153 | 7.937 | 8.035 | 251,603 | -0.03(-0.37%) |
Jan 02, 2018 | 7.917 | 8.124 | 7.858 | 8.065 | 403,502 | +0.22(+2.76%) |
Dec 29, 2017 | 7.848 | 7.848 | 7.848 | 0 | -0.02(-0.25%) | |
Dec 28, 2017 | 7.740 | 7.887 | 7.740 | 7.868 | 318,331 | +0.08(+1.01%) |
Dec 27, 2017 | 7.927 | 7.927 | 7.690 | 7.789 | 554,772 | -0.14(-1.74%) |
Dec 26, 2017 | 7.740 | 7.966 | 7.740 | 7.927 | 243,203 | +0.14(+1.77%) |
Dec 22, 2017 | 7.858 | 7.858 | 7.749 | 7.789 | 137,409 | -0.03(-0.38%) |
Dec 21, 2017 | 7.917 | 8.005 | 7.882 | 7.818 | 105,715 | -0.12(-1.49%) |
Dec 20, 2017 | 7.877 | 8.015 | 7.824 | 7.937 | 149,703 | +0.06(+0.75%) |
Dec 19, 2017 | 8.055 | 8.069 | 7.848 | 7.877 | 195,571 | -0.17(-2.11%) |
Dec 18, 2017 | 7.969 | 8.116 | 7.969 | 8.047 | 409,481 | +0.04(+0.49%) |
Dec 15, 2017 | 7.860 | 8.008 | 7.654 | 8.008 | 1,093,460 | +0.12(+1.50%) |
Dec 14, 2017 | 7.910 | 7.939 | 7.846 | 7.890 | 229,238 | -0.05(-0.62%) |
Dec 13, 2017 | 7.880 | 7.988 | 7.801 | 7.939 | 194,288 | +0.01(+0.12%) |
Dec 12, 2017 | 7.880 | 7.998 | 7.831 | 7.929 | 218,722 | +0.10(+1.26%) |
Dec 11, 2017 | 7.919 | 8.037 | 7.811 | 7.831 | 138,113 | -0.09(-1.12%) |
Dec 08, 2017 | 7.880 | 7.929 | 7.673 | 7.919 | 191,005 | +0.05(+0.63%) |
Dec 07, 2017 | 7.860 | 8.106 | 7.831 | 7.870 | 222,904 | +0.01(+0.13%) |
Dec 06, 2017 | 8.008 | 8.087 | 7.762 | 7.860 | 160,202 | -0.17(-2.08%) |
Dec 05, 2017 | 8.008 | 8.165 | 7.988 | 8.028 | 241,324 | +0.00(+0.00%) |
Dec 04, 2017 | 8.126 | 8.126 | 8.008 | 8.028 | 489,516 | +0.00(+0.00%) |