Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.456 | 7.564 | 7.408 | 7.544 | 300,036 | +0.11(+1.44%) |
May 30, 2018 | 7.290 | 7.447 | 7.290 | 7.437 | 331,806 | +0.18(+2.42%) |
May 29, 2018 | 7.173 | 7.364 | 7.173 | 7.261 | 328,970 | +0.03(+0.40%) |
May 25, 2018 | 7.232 | 7.232 | 7.232 | 0 | -0.16(-2.11%) | |
May 24, 2018 | 7.515 | 7.515 | 7.369 | 7.388 | 149,079 | -0.16(-2.07%) |
May 23, 2018 | 7.486 | 7.554 | 7.447 | 7.544 | 201,075 | +0.00(+0.00%) |
May 22, 2018 | 7.544 | 7.601 | 7.516 | 7.544 | 247,012 | -0.01(-0.13%) |
May 21, 2018 | 7.544 | 7.592 | 7.535 | 7.554 | 120,854 | +0.05(+0.63%) |
May 18, 2018 | 7.573 | 7.573 | 7.497 | 7.506 | 115,966 | -0.08(-1.00%) |
May 17, 2018 | 7.478 | 7.611 | 7.478 | 7.582 | 235,694 | +0.14(+1.92%) |
May 16, 2018 | 7.401 | 7.468 | 7.363 | 7.440 | 103,894 | +0.03(+0.39%) |
May 15, 2018 | 7.411 | 7.440 | 7.344 | 7.411 | 139,164 | -0.02(-0.26%) |
May 14, 2018 | 7.278 | 7.430 | 7.278 | 7.430 | 127,021 | +0.19(+2.63%) |
May 11, 2018 | 7.259 | 7.335 | 7.240 | 7.240 | 202,404 | -0.01(-0.13%) |
May 10, 2018 | 7.240 | 7.278 | 7.183 | 7.249 | 144,679 | +0.07(+0.93%) |
May 09, 2018 | 7.088 | 7.240 | 7.088 | 7.183 | 170,446 | +0.12(+1.75%) |
May 08, 2018 | 7.021 | 7.088 | 6.923 | 7.059 | 176,381 | +0.03(+0.41%) |
May 07, 2018 | 6.964 | 7.078 | 6.945 | 7.030 | 178,909 | +0.13(+1.93%) |
May 04, 2018 | 6.869 | 6.934 | 6.850 | 6.897 | 124,583 | -0.01(-0.14%) |
May 03, 2018 | 6.954 | 6.968 | 6.869 | 6.907 | 170,420 | -0.08(-1.09%) |
May 02, 2018 | 7.049 | 7.088 | 6.983 | 6.983 | 134,866 | -0.10(-1.48%) |
May 01, 2018 | 7.040 | 7.097 | 7.021 | 7.088 | 180,458 | +0.07(+0.95%) |
Apr 30, 2018 | 7.069 | 7.116 | 7.001 | 7.021 | 301,649 | +0.00(+0.00%) |
Apr 27, 2018 | 6.973 | 7.052 | 6.961 | 7.021 | 86,992 | +0.03(+0.41%) |
Apr 26, 2018 | 6.954 | 7.030 | 6.945 | 6.992 | 173,771 | +0.06(+0.83%) |
Apr 25, 2018 | 6.878 | 6.935 | 6.812 | 6.935 | 164,863 | +0.01(+0.13%) |
Apr 24, 2018 | 7.088 | 7.125 | 6.888 | 6.926 | 149,715 | -0.13(-1.89%) |
Apr 23, 2018 | 6.964 | 7.164 | 6.961 | 7.059 | 195,910 | +0.08(+1.09%) |
Apr 20, 2018 | 6.964 | 7.011 | 6.878 | 6.983 | 166,641 | +0.03(+0.41%) |
Apr 19, 2018 | 7.116 | 7.145 | 6.935 | 6.954 | 164,993 | -0.16(-2.27%) |
Apr 18, 2018 | 7.192 | 7.240 | 7.097 | 7.116 | 150,363 | -0.03(-0.40%) |
Apr 17, 2018 | 7.002 | 7.202 | 6.992 | 7.145 | 408,153 | +0.16(+2.32%) |
Apr 16, 2018 | 6.736 | 7.002 | 6.669 | 6.983 | 301,303 | +0.29(+4.26%) |
Apr 13, 2018 | 6.736 | 6.745 | 6.631 | 6.697 | 240,784 | +0.01(+0.14%) |
Apr 12, 2018 | 6.755 | 6.836 | 6.678 | 6.688 | 170,419 | -0.08(-1.13%) |
Apr 11, 2018 | 6.612 | 6.783 | 6.612 | 6.764 | 205,883 | +0.11(+1.72%) |
Apr 10, 2018 | 6.526 | 6.715 | 6.526 | 6.650 | 341,395 | +0.18(+2.79%) |
Apr 09, 2018 | 6.593 | 6.640 | 6.469 | 6.469 | 169,634 | -0.08(-1.16%) |
Apr 06, 2018 | 6.583 | 6.678 | 6.469 | 6.545 | 203,162 | -0.10(-1.57%) |
Apr 05, 2018 | 6.526 | 6.678 | 6.498 | 6.650 | 139,404 | +0.14(+2.19%) |
Apr 04, 2018 | 6.326 | 6.545 | 6.326 | 6.507 | 179,332 | +0.00(+0.00%) |
Apr 03, 2018 | 6.488 | 6.526 | 6.317 | 6.507 | 322,286 | +0.07(+1.03%) |
Apr 02, 2018 | 6.431 | 6.567 | 6.393 | 6.441 | 501,525 | -0.04(-0.59%) |
Mar 29, 2018 | 6.479 | 6.479 | 6.479 | 0 | +0.16(+2.56%) | |
Mar 28, 2018 | 6.307 | 6.412 | 6.231 | 6.317 | 358,338 | +0.00(+0.00%) |
Mar 27, 2018 | 6.469 | 6.507 | 6.213 | 6.317 | 219,099 | -0.13(-2.06%) |
Mar 26, 2018 | 6.526 | 6.564 | 6.326 | 6.450 | 307,056 | -0.02(-0.29%) |
Mar 23, 2018 | 6.602 | 6.612 | 6.445 | 6.469 | 164,898 | -0.05(-0.73%) |
Mar 22, 2018 | 6.593 | 6.688 | 6.517 | 6.517 | 203,794 | -0.20(-2.97%) |
Mar 21, 2018 | 6.583 | 6.755 | 6.574 | 6.717 | 235,571 | +0.14(+2.17%) |
Mar 20, 2018 | 6.707 | 6.745 | 6.534 | 6.574 | 385,728 | -0.08(-1.14%) |
Mar 19, 2018 | 6.888 | 6.888 | 6.583 | 6.650 | 417,565 | -0.29(-4.12%) |
Mar 16, 2018 | 6.859 | 7.021 | 6.831 | 6.935 | 336,652 | +0.13(+1.96%) |
Mar 15, 2018 | 7.297 | 7.316 | 6.422 | 6.802 | 739,450 | -0.48(-6.54%) |
Mar 14, 2018 | 7.430 | 7.430 | 7.240 | 7.278 | 129,974 | -0.13(-1.80%) |
Mar 13, 2018 | 7.354 | 7.411 | 7.316 | 7.411 | 129,880 | +0.04(+0.52%) |
Mar 12, 2018 | 7.249 | 7.373 | 7.249 | 7.373 | 185,934 | +0.11(+1.57%) |
Mar 09, 2018 | 7.183 | 7.297 | 7.173 | 7.259 | 173,829 | +0.10(+1.33%) |
Mar 08, 2018 | 7.230 | 7.249 | 7.083 | 7.164 | 119,912 | -0.05(-0.66%) |
Mar 07, 2018 | 7.278 | 7.154 | 7.211 | 201,320 | -0.02(-0.26%) | |
Mar 06, 2018 | 7.354 | 7.354 | 7.206 | 7.230 | 190,881 | -0.05(-0.65%) |
Mar 05, 2018 | 7.240 | 7.344 | 7.202 | 7.278 | 235,761 | +0.03(+0.39%) |
Mar 02, 2018 | 7.154 | 7.287 | 7.021 | 7.249 | 372,150 | +0.07(+0.93%) |