Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.140 | 9.340 | 9.000 | 9.000 | 46,620 | -0.05(-0.55%) |
May 30, 2018 | 9.223 | 9.320 | 8.890 | 9.050 | 98,315 | -0.28(-3.00%) |
May 29, 2018 | 9.340 | 9.340 | 9.190 | 9.330 | 13,179 | +0.15(+1.63%) |
May 25, 2018 | 9.180 | 9.180 | 9.180 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.590 | 9.590 | 9.160 | 9.180 | 78,443 | -0.10(-1.02%) |
May 23, 2018 | 9.320 | 9.320 | 9.200 | 9.275 | 18,500 | -0.03(-0.27%) |
May 22, 2018 | 9.440 | 9.470 | 9.000 | 9.300 | 23,445 | -0.05(-0.53%) |
May 21, 2018 | 9.200 | 9.500 | 9.060 | 9.350 | 109,898 | +0.11(+1.19%) |
May 18, 2018 | 9.090 | 9.240 | 8.870 | 9.240 | 28,931 | +0.05(+0.54%) |
May 17, 2018 | 9.420 | 9.490 | 9.000 | 9.190 | 40,076 | -0.16(-1.71%) |
May 16, 2018 | 9.700 | 9.700 | 9.190 | 9.350 | 47,936 | -0.16(-1.63%) |
May 15, 2018 | 9.690 | 9.690 | 9.410 | 9.505 | 10,573 | -0.07(-0.78%) |
May 14, 2018 | 9.640 | 9.765 | 9.270 | 9.580 | 53,569 | -0.02(-0.21%) |
May 11, 2018 | 9.500 | 9.760 | 9.300 | 9.600 | 12,128 | +0.30(+3.23%) |
May 10, 2018 | 9.310 | 9.600 | 9.250 | 9.300 | 91,350 | -0.14(-1.48%) |
May 09, 2018 | 9.600 | 9.691 | 9.310 | 9.440 | 84,108 | -0.01(-0.11%) |
May 08, 2018 | 9.570 | 9.800 | 9.450 | 9.450 | 117,546 | -0.05(-0.53%) |
May 07, 2018 | 9.500 | 9.860 | 9.450 | 9.500 | 264,388 | +0.24(+2.59%) |
May 04, 2018 | 9.390 | 9.570 | 9.200 | 9.260 | 44,254 | +0.04(+0.38%) |
May 03, 2018 | 9.400 | 9.400 | 9.170 | 9.225 | 8,332 | +0.03(+0.27%) |
May 02, 2018 | 9.200 | 9.400 | 9.200 | 9.200 | 31,518 | -0.05(-0.54%) |
May 01, 2018 | 9.330 | 9.400 | 9.140 | 9.250 | 21,233 | -0.15(-1.60%) |
Apr 30, 2018 | 9.360 | 9.460 | 9.120 | 9.400 | 31,427 | +0.10(+1.08%) |
Apr 27, 2018 | 9.400 | 9.414 | 9.040 | 9.300 | 6,979 | -0.04(-0.43%) |
Apr 26, 2018 | 9.170 | 9.655 | 9.170 | 9.340 | 13,766 | +0.04(+0.43%) |
Apr 25, 2018 | 9.440 | 9.440 | 9.000 | 9.300 | 4,769 | -0.10(-1.06%) |
Apr 24, 2018 | 9.411 | 9.440 | 9.250 | 9.400 | 13,532 | +0.02(+0.21%) |
Apr 23, 2018 | 9.340 | 9.380 | 8.960 | 9.380 | 19,267 | +0.03(+0.32%) |
Apr 20, 2018 | 9.300 | 9.350 | 9.050 | 9.350 | 24,416 | +0.05(+0.54%) |
Apr 19, 2018 | 9.440 | 9.440 | 9.250 | 9.300 | 13,232 | -0.01(-0.11%) |
Apr 18, 2018 | 9.402 | 9.450 | 9.290 | 9.310 | 8,892 | -0.04(-0.43%) |
Apr 17, 2018 | 9.420 | 9.425 | 9.350 | 9.350 | 32,016 | -0.14(-1.48%) |
Apr 16, 2018 | 9.430 | 9.500 | 9.370 | 9.490 | 43,905 | +0.09(+0.96%) |
Apr 13, 2018 | 9.450 | 9.500 | 9.300 | 9.400 | 36,476 | -0.04(-0.42%) |
Apr 12, 2018 | 9.400 | 9.450 | 9.400 | 9.440 | 18,953 | +0.01(+0.11%) |
Apr 11, 2018 | 9.420 | 9.490 | 9.360 | 9.430 | 12,953 | +0.03(+0.32%) |
Apr 10, 2018 | 9.250 | 9.490 | 9.250 | 9.400 | 50,117 | +0.27(+2.96%) |
Apr 09, 2018 | 8.960 | 9.655 | 8.960 | 9.130 | 38,621 | +0.17(+1.90%) |
Apr 06, 2018 | 9.010 | 9.140 | 8.920 | 8.960 | 78,050 | +0.01(+0.11%) |
Apr 05, 2018 | 9.000 | 9.152 | 8.920 | 8.950 | 164,321 | +0.25(+2.87%) |
Apr 04, 2018 | 8.940 | 8.940 | 8.651 | 8.700 | 10,087 | -0.18(-2.03%) |
Apr 03, 2018 | 9.000 | 9.015 | 8.600 | 8.880 | 20,268 | +0.04(+0.50%) |
Apr 02, 2018 | 8.705 | 8.900 | 8.705 | 8.836 | 1,094,800 | -0.00(-0.02%) |
Mar 29, 2018 | 8.838 | 8.838 | 8.838 | 0 | +0.34(+3.97%) |