Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.917 | 7.988 | 7.917 | 7.966 | 164,536 | +0.01(+0.14%) |
May 30, 2018 | 7.868 | 7.955 | 7.868 | 7.955 | 198,438 | +0.11(+1.46%) |
May 29, 2018 | 7.841 | 7.868 | 7.786 | 7.841 | 136,241 | -0.03(-0.35%) |
May 25, 2018 | 7.868 | 7.868 | 7.868 | 0 | -0.05(-0.62%) | |
May 24, 2018 | 7.933 | 7.960 | 7.890 | 7.917 | 152,593 | +0.01(+0.07%) |
May 23, 2018 | 7.939 | 7.949 | 7.900 | 7.911 | 248,844 | -0.05(-0.62%) |
May 22, 2018 | 7.955 | 8.009 | 7.949 | 7.960 | 161,350 | -0.01(-0.07%) |
May 21, 2018 | 7.895 | 7.966 | 7.868 | 7.966 | 148,350 | +0.09(+1.18%) |
May 18, 2018 | 7.873 | 7.890 | 7.846 | 7.873 | 237,593 | +0.02(+0.21%) |
May 17, 2018 | 7.884 | 7.900 | 7.824 | 7.857 | 208,894 | +0.02(+0.21%) |
May 16, 2018 | 7.917 | 7.917 | 7.786 | 7.841 | 147,654 | -0.03(-0.41%) |
May 15, 2018 | 7.890 | 7.895 | 7.824 | 7.873 | 154,957 | -0.02(-0.21%) |
May 14, 2018 | 7.890 | 7.933 | 7.786 | 7.890 | 118,424 | +0.05(+0.69%) |
May 11, 2018 | 7.879 | 7.895 | 7.830 | 7.835 | 144,754 | -0.06(-0.76%) |
May 10, 2018 | 7.813 | 7.895 | 7.813 | 7.895 | 93,709 | +0.08(+1.05%) |
May 09, 2018 | 7.753 | 7.868 | 7.753 | 7.813 | 146,589 | +0.07(+0.84%) |
May 08, 2018 | 7.841 | 7.860 | 7.726 | 7.748 | 244,569 | -0.09(-1.18%) |
May 07, 2018 | 7.792 | 7.895 | 7.792 | 7.841 | 129,174 | +0.05(+0.70%) |
May 04, 2018 | 7.764 | 7.808 | 7.753 | 7.786 | 181,365 | +0.01(+0.14%) |
May 03, 2018 | 7.737 | 7.792 | 7.715 | 7.775 | 186,416 | -0.01(-0.07%) |
May 02, 2018 | 7.732 | 7.802 | 7.721 | 7.781 | 219,563 | +0.04(+0.49%) |
May 01, 2018 | 7.715 | 7.764 | 7.715 | 7.742 | 81,174 | -0.01(-0.14%) |
Apr 30, 2018 | 7.737 | 7.802 | 7.737 | 7.753 | 165,460 | +0.00(+0.00%) |
Apr 27, 2018 | 7.704 | 7.781 | 7.677 | 7.753 | 127,874 | +0.05(+0.64%) |
Apr 26, 2018 | 7.634 | 7.710 | 7.634 | 7.704 | 138,550 | +0.05(+0.64%) |
Apr 25, 2018 | 7.606 | 7.667 | 7.588 | 7.655 | 127,808 | +0.01(+0.14%) |
Apr 24, 2018 | 7.694 | 7.694 | 7.623 | 7.644 | 244,040 | +0.02(+0.29%) |
Apr 23, 2018 | 7.623 | 7.683 | 7.612 | 7.623 | 199,871 | -0.01(-0.07%) |
Apr 20, 2018 | 7.704 | 7.726 | 7.617 | 7.628 | 185,604 | -0.09(-1.20%) |
Apr 19, 2018 | 7.797 | 7.824 | 7.710 | 7.721 | 140,765 | -0.08(-1.05%) |
Apr 18, 2018 | 7.802 | 7.906 | 7.802 | 7.802 | 103,642 | +0.00(+0.00%) |
Apr 17, 2018 | 7.764 | 7.857 | 7.764 | 7.802 | 210,826 | +0.07(+0.92%) |
Apr 16, 2018 | 7.601 | 7.802 | 7.601 | 7.732 | 153,912 | +0.13(+1.72%) |
Apr 13, 2018 | 7.552 | 7.655 | 7.552 | 7.601 | 208,773 | +0.07(+0.87%) |
Apr 12, 2018 | 7.552 | 7.588 | 7.536 | 7.536 | 180,122 | -0.01(-0.07%) |
Apr 11, 2018 | 7.541 | 7.634 | 7.541 | 7.541 | 263,951 | -0.04(-0.50%) |
Apr 10, 2018 | 7.672 | 7.672 | 7.530 | 7.579 | 363,921 | -0.08(-1.07%) |
Apr 09, 2018 | 7.465 | 7.715 | 7.465 | 7.661 | 255,812 | +0.28(+3.84%) |
Apr 06, 2018 | 7.519 | 7.644 | 7.378 | 7.378 | 179,606 | -0.20(-2.66%) |
Apr 05, 2018 | 7.508 | 7.617 | 7.500 | 7.579 | 220,742 | +0.08(+1.09%) |
Apr 04, 2018 | 7.503 | 7.552 | 7.470 | 7.497 | 363,820 | -0.09(-1.15%) |
Apr 03, 2018 | 7.492 | 7.634 | 7.492 | 7.585 | 151,368 | +0.10(+1.38%) |
Apr 02, 2018 | 7.612 | 7.617 | 7.481 | 7.481 | 233,995 | -0.13(-1.65%) |
Mar 29, 2018 | 7.606 | 7.606 | 7.606 | 0 | +0.16(+2.19%) | |
Mar 28, 2018 | 7.361 | 7.476 | 7.350 | 7.443 | 232,337 | +0.07(+0.89%) |
Mar 27, 2018 | 7.470 | 7.508 | 7.350 | 7.378 | 432,218 | -0.09(-1.24%) |
Mar 26, 2018 | 7.574 | 7.646 | 7.464 | 7.470 | 114,709 | -0.10(-1.30%) |
Mar 23, 2018 | 7.574 | 7.683 | 7.560 | 7.568 | 246,044 | +0.01(+0.14%) |
Mar 22, 2018 | 7.546 | 7.600 | 7.546 | 7.557 | 168,329 | -0.04(-0.50%) |
Mar 21, 2018 | 7.552 | 7.606 | 7.552 | 7.595 | 162,380 | +0.04(+0.58%) |
Mar 20, 2018 | 7.655 | 7.710 | 7.552 | 7.552 | 263,207 | -0.13(-1.63%) |
Mar 19, 2018 | 7.710 | 7.723 | 7.650 | 7.677 | 128,221 | -0.07(-0.84%) |
Mar 16, 2018 | 7.704 | 7.767 | 7.704 | 7.742 | 97,742 | +0.03(+0.42%) |
Mar 15, 2018 | 7.933 | 7.933 | 7.661 | 7.710 | 373,710 | -0.23(-2.88%) |
Mar 14, 2018 | 7.988 | 7.999 | 7.895 | 7.939 | 117,104 | +0.02(+0.28%) |
Mar 13, 2018 | 7.885 | 7.957 | 7.885 | 7.917 | 232,103 | +0.01(+0.07%) |
Mar 12, 2018 | 7.895 | 7.911 | 7.768 | 7.911 | 150,255 | +0.03(+0.40%) |
Mar 09, 2018 | 7.906 | 7.917 | 7.848 | 7.880 | 161,720 | +0.03(+0.41%) |
Mar 08, 2018 | 7.784 | 7.848 | 7.773 | 7.848 | 98,724 | +0.06(+0.75%) |
Mar 07, 2018 | 7.741 | 7.789 | 142,196 | -0.05(-0.61%) | ||
Mar 06, 2018 | 7.784 | 7.891 | 7.731 | 7.837 | 107,270 | +0.10(+1.24%) |
Mar 05, 2018 | 7.683 | 7.752 | 7.683 | 7.741 | 189,400 | +0.05(+0.69%) |
Mar 02, 2018 | 7.715 | 7.768 | 7.667 | 7.688 | 207,146 | -0.04(-0.48%) |