Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.100 | 9.240 | 9.040 | 9.110 | 191,668 | -0.03(-0.33%) |
Jan 30, 2018 | 9.250 | 9.250 | 9.100 | 9.140 | 133,285 | -0.14(-1.51%) |
Jan 29, 2018 | 9.190 | 9.280 | 9.170 | 9.280 | 289,172 | +0.03(+0.32%) |
Jan 26, 2018 | 9.240 | 9.290 | 9.190 | 9.250 | 166,946 | +0.05(+0.54%) |
Jan 25, 2018 | 9.170 | 9.200 | 9.100 | 9.200 | 232,767 | +0.08(+0.88%) |
Jan 24, 2018 | 9.120 | 9.200 | 9.100 | 9.120 | 191,728 | +0.02(+0.22%) |
Jan 23, 2018 | 9.100 | 9.120 | 8.990 | 9.100 | 388,885 | +0.02(+0.22%) |
Jan 22, 2018 | 9.010 | 9.100 | 9.000 | 9.080 | 110,912 | +0.01(+0.11%) |
Jan 19, 2018 | 9.030 | 9.110 | 9.010 | 9.070 | 230,792 | +0.06(+0.67%) |
Jan 18, 2018 | 9.110 | 9.149 | 9.000 | 9.010 | 154,563 | -0.10(-1.10%) |
Jan 17, 2018 | 9.160 | 9.170 | 9.040 | 9.110 | 150,042 | +0.01(+0.11%) |
Jan 16, 2018 | 9.250 | 9.250 | 8.890 | 9.100 | 285,520 | -0.08(-0.87%) |
Jan 12, 2018 | 9.180 | 9.180 | 9.180 | 0 | -0.03(-0.33%) | |
Jan 11, 2018 | 9.080 | 9.210 | 8.995 | 9.210 | 387,811 | +0.19(+2.11%) |
Jan 10, 2018 | 8.950 | 9.090 | 8.924 | 9.020 | 343,106 | +0.03(+0.33%) |
Jan 09, 2018 | 8.890 | 9.130 | 8.860 | 8.990 | 756,993 | +0.17(+1.93%) |
Jan 08, 2018 | 8.310 | 8.890 | 8.290 | 8.820 | 397,719 | +0.46(+5.50%) |
Jan 05, 2018 | 8.300 | 8.380 | 8.240 | 8.360 | 654,214 | +0.10(+1.21%) |
Jan 04, 2018 | 8.230 | 8.340 | 8.160 | 8.260 | 303,571 | +0.10(+1.23%) |
Jan 03, 2018 | 8.220 | 8.280 | 8.060 | 8.160 | 247,748 | -0.03(-0.37%) |
Jan 02, 2018 | 8.040 | 8.250 | 7.980 | 8.190 | 397,320 | +0.22(+2.76%) |
Dec 29, 2017 | 7.970 | 7.970 | 7.970 | 0 | -0.02(-0.25%) | |
Dec 28, 2017 | 7.860 | 8.010 | 7.860 | 7.990 | 313,454 | +0.08(+1.01%) |
Dec 27, 2017 | 8.050 | 8.050 | 7.810 | 7.910 | 546,272 | -0.14(-1.74%) |
Dec 26, 2017 | 7.860 | 8.090 | 7.860 | 8.050 | 239,477 | +0.14(+1.77%) |
Dec 22, 2017 | 7.980 | 7.980 | 7.870 | 7.910 | 135,304 | -0.03(-0.38%) |
Dec 21, 2017 | 8.040 | 8.130 | 8.005 | 7.940 | 104,096 | -0.12(-1.49%) |
Dec 20, 2017 | 8.000 | 8.140 | 7.946 | 8.060 | 147,410 | +0.06(+0.75%) |
Dec 19, 2017 | 8.180 | 8.195 | 7.970 | 8.000 | 192,575 | -0.18(-2.20%) |
Dec 18, 2017 | 8.100 | 8.250 | 8.100 | 8.180 | 402,838 | +0.04(+0.49%) |
Dec 15, 2017 | 7.990 | 8.140 | 7.780 | 8.140 | 1,075,719 | +0.12(+1.50%) |
Dec 14, 2017 | 8.040 | 8.070 | 7.975 | 8.020 | 225,519 | -0.05(-0.62%) |
Dec 13, 2017 | 8.010 | 8.120 | 7.930 | 8.070 | 191,136 | +0.01(+0.12%) |
Dec 12, 2017 | 8.010 | 8.130 | 7.960 | 8.060 | 215,174 | +0.10(+1.26%) |
Dec 11, 2017 | 8.050 | 8.170 | 7.940 | 7.960 | 135,873 | -0.09(-1.12%) |
Dec 08, 2017 | 8.010 | 8.060 | 7.800 | 8.050 | 187,906 | +0.05(+0.63%) |
Dec 07, 2017 | 7.990 | 8.240 | 7.960 | 8.000 | 219,288 | +0.01(+0.13%) |
Dec 06, 2017 | 8.140 | 8.220 | 7.890 | 7.990 | 157,603 | -0.17(-2.08%) |
Dec 05, 2017 | 8.140 | 8.300 | 8.120 | 8.160 | 237,409 | +0.00(+0.00%) |
Dec 04, 2017 | 8.260 | 8.260 | 8.140 | 8.160 | 481,574 | +0.00(+0.00%) |
Dec 01, 2017 | 8.230 | 8.400 | 8.060 | 8.160 | 434,378 | -0.03(-0.37%) |
Nov 30, 2017 | 7.740 | 8.280 | 7.660 | 8.190 | 1,063,652 | +0.51(+6.64%) |
Nov 29, 2017 | 7.680 | 7.780 | 7.600 | 7.680 | 785,240 | -0.01(-0.13%) |
Nov 28, 2017 | 7.630 | 7.725 | 7.450 | 7.690 | 530,681 | +0.17(+2.26%) |
Nov 27, 2017 | 7.610 | 7.630 | 7.490 | 7.520 | 179,907 | -0.09(-1.18%) |
Nov 24, 2017 | 7.380 | 7.610 | 7.375 | 7.610 | 462,350 | +0.22(+2.98%) |
Nov 22, 2017 | 7.490 | 7.490 | 7.240 | 7.390 | 245,918 | -0.05(-0.67%) |
Nov 21, 2017 | 7.540 | 7.570 | 7.410 | 7.440 | 179,694 | -0.04(-0.53%) |
Nov 20, 2017 | 7.500 | 7.690 | 7.300 | 7.480 | 578,813 | -0.08(-1.06%) |
Nov 17, 2017 | 8.000 | 8.000 | 6.320 | 7.560 | 2,373,300 | -0.59(-7.24%) |
Nov 16, 2017 | 8.420 | 8.530 | 8.090 | 8.150 | 306,640 | -0.24(-2.86%) |
Nov 15, 2017 | 8.440 | 8.530 | 8.340 | 8.390 | 588,973 | -0.08(-0.94%) |
Nov 14, 2017 | 8.510 | 8.550 | 8.420 | 8.470 | 143,588 | -0.04(-0.47%) |
Nov 13, 2017 | 8.460 | 8.580 | 8.440 | 8.510 | 136,383 | -0.02(-0.23%) |
Nov 10, 2017 | 8.500 | 8.600 | 8.430 | 8.530 | 206,656 | +0.03(+0.35%) |
Nov 09, 2017 | 8.420 | 8.550 | 8.420 | 8.500 | 350,444 | +0.00(+0.00%) |
Nov 08, 2017 | 8.820 | 8.820 | 8.370 | 8.500 | 433,184 | -0.29(-3.30%) |
Nov 07, 2017 | 8.190 | 8.920 | 8.190 | 8.790 | 638,174 | +0.64(+7.85%) |
Nov 06, 2017 | 8.030 | 8.180 | 8.000 | 8.150 | 99,316 | +0.05(+0.62%) |
Nov 03, 2017 | 8.130 | 8.160 | 8.040 | 8.100 | 61,119 | -0.02(-0.25%) |
Nov 02, 2017 | 8.070 | 8.140 | 7.960 | 8.120 | 104,601 | +0.12(+1.50%) |