Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.580 | 7.740 | 7.580 | 7.620 | 32,299 | +0.00(+0.00%) |
May 30, 2018 | 7.470 | 7.680 | 7.365 | 7.620 | 57,812 | +0.10(+1.33%) |
May 29, 2018 | 7.500 | 7.530 | 7.313 | 7.520 | 49,402 | -0.01(-0.13%) |
May 25, 2018 | 7.530 | 7.530 | 7.530 | 0 | +0.10(+1.35%) | |
May 24, 2018 | 7.380 | 7.450 | 7.380 | 7.430 | 49,033 | +0.05(+0.68%) |
May 23, 2018 | 7.420 | 7.420 | 7.310 | 7.380 | 23,549 | -0.04(-0.54%) |
May 22, 2018 | 7.520 | 7.580 | 7.380 | 7.420 | 60,546 | -0.11(-1.46%) |
May 21, 2018 | 7.500 | 7.570 | 7.485 | 7.530 | 30,464 | +0.02(+0.27%) |
May 18, 2018 | 7.520 | 7.640 | 7.460 | 7.510 | 45,625 | -0.01(-0.13%) |
May 17, 2018 | 7.430 | 7.525 | 7.360 | 7.520 | 44,560 | +0.04(+0.53%) |
May 16, 2018 | 7.320 | 7.550 | 7.320 | 7.480 | 28,488 | +0.18(+2.47%) |
May 15, 2018 | 7.260 | 7.370 | 7.230 | 7.300 | 22,524 | +0.08(+1.11%) |
May 14, 2018 | 7.470 | 7.579 | 7.200 | 7.220 | 39,407 | -0.25(-3.35%) |
May 11, 2018 | 7.580 | 7.660 | 7.450 | 7.470 | 19,939 | -0.13(-1.71%) |
May 10, 2018 | 7.840 | 7.840 | 7.580 | 7.600 | 38,760 | -0.28(-3.55%) |
May 09, 2018 | 7.720 | 7.920 | 7.720 | 7.880 | 21,917 | +0.06(+0.77%) |
May 08, 2018 | 7.710 | 7.820 | 7.600 | 7.820 | 16,705 | +0.12(+1.56%) |
May 07, 2018 | 7.500 | 7.790 | 7.500 | 7.700 | 16,034 | +0.14(+1.85%) |
May 04, 2018 | 7.200 | 7.700 | 7.200 | 7.560 | 29,854 | +0.40(+5.59%) |
May 03, 2018 | 7.380 | 7.400 | 7.150 | 7.160 | 30,908 | -0.21(-2.85%) |
May 02, 2018 | 7.360 | 7.660 | 7.325 | 7.370 | 38,328 | +0.00(+0.00%) |
May 01, 2018 | 7.610 | 7.610 | 7.290 | 7.370 | 12,385 | +0.04(+0.55%) |
Apr 30, 2018 | 7.350 | 7.400 | 7.215 | 7.330 | 23,188 | -0.03(-0.41%) |
Apr 27, 2018 | 7.460 | 7.460 | 7.310 | 7.360 | 11,512 | -0.10(-1.34%) |
Apr 26, 2018 | 7.410 | 7.550 | 7.410 | 7.460 | 17,818 | +0.06(+0.81%) |
Apr 25, 2018 | 7.350 | 7.640 | 7.350 | 7.400 | 18,039 | +0.00(+0.00%) |
Apr 24, 2018 | 7.500 | 7.680 | 7.360 | 7.400 | 30,163 | -0.08(-1.07%) |
Apr 23, 2018 | 7.720 | 7.730 | 7.400 | 7.480 | 24,929 | -0.25(-3.23%) |
Apr 20, 2018 | 7.750 | 7.810 | 7.713 | 7.730 | 17,095 | -0.10(-1.28%) |
Apr 19, 2018 | 7.860 | 7.860 | 7.621 | 7.830 | 15,130 | -0.05(-0.63%) |
Apr 18, 2018 | 7.850 | 7.970 | 7.680 | 7.880 | 20,849 | +0.04(+0.51%) |
Apr 17, 2018 | 7.700 | 7.930 | 7.700 | 7.840 | 21,990 | +0.19(+2.48%) |
Apr 16, 2018 | 7.740 | 7.780 | 7.600 | 7.650 | 17,697 | -0.03(-0.39%) |
Apr 13, 2018 | 7.560 | 7.720 | 7.450 | 7.680 | 14,033 | +0.13(+1.72%) |
Apr 12, 2018 | 7.670 | 7.670 | 7.480 | 7.550 | 16,107 | +0.00(+0.00%) |
Apr 11, 2018 | 7.400 | 7.660 | 7.350 | 7.550 | 17,825 | +0.10(+1.34%) |
Apr 10, 2018 | 7.490 | 7.610 | 7.350 | 7.450 | 23,478 | +0.04(+0.54%) |
Apr 09, 2018 | 7.320 | 7.680 | 7.320 | 7.410 | 22,109 | +0.14(+1.93%) |
Apr 06, 2018 | 7.400 | 7.500 | 7.250 | 7.270 | 21,746 | -0.18(-2.42%) |
Apr 05, 2018 | 7.470 | 7.470 | 7.345 | 7.450 | 15,109 | -0.03(-0.40%) |
Apr 04, 2018 | 7.230 | 7.520 | 7.230 | 7.480 | 11,840 | +0.17(+2.33%) |
Apr 03, 2018 | 7.190 | 7.360 | 7.060 | 7.310 | 43,903 | +0.12(+1.67%) |
Apr 02, 2018 | 7.410 | 7.670 | 7.100 | 7.190 | 47,604 | -0.22(-2.97%) |
Mar 29, 2018 | 7.410 | 7.410 | 7.410 | 0 | -0.23(-3.01%) | |
Mar 28, 2018 | 7.650 | 7.850 | 7.630 | 7.640 | 28,340 | -0.10(-1.29%) |
Mar 27, 2018 | 8.410 | 8.410 | 7.760 | 7.740 | 37,827 | -0.65(-7.75%) |
Mar 26, 2018 | 8.090 | 8.430 | 8.090 | 8.390 | 25,000 | +0.29(+3.58%) |
Mar 23, 2018 | 8.380 | 8.430 | 8.100 | 8.100 | 29,291 | -0.25(-2.99%) |
Mar 22, 2018 | 8.360 | 8.430 | 8.350 | 8.350 | 19,037 | -0.05(-0.60%) |
Mar 21, 2018 | 8.390 | 8.430 | 8.350 | 8.400 | 22,427 | +0.00(+0.00%) |
Mar 20, 2018 | 8.380 | 8.466 | 8.380 | 8.400 | 27,338 | -0.17(-1.98%) |
Mar 19, 2018 | 8.570 | 8.700 | 8.350 | 8.570 | 29,176 | -0.07(-0.81%) |
Mar 16, 2018 | 8.600 | 8.765 | 8.550 | 8.640 | 55,412 | +0.03(+0.35%) |
Mar 15, 2018 | 8.710 | 8.860 | 8.600 | 8.610 | 20,295 | -0.09(-1.03%) |
Mar 14, 2018 | 8.880 | 8.880 | 8.221 | 8.700 | 42,597 | -0.17(-1.92%) |
Mar 13, 2018 | 8.940 | 8.940 | 8.840 | 8.870 | 50,621 | -0.06(-0.67%) |
Mar 12, 2018 | 8.900 | 8.940 | 8.780 | 8.930 | 51,785 | +0.05(+0.56%) |
Mar 09, 2018 | 8.720 | 8.900 | 8.601 | 8.880 | 29,751 | +0.20(+2.30%) |
Mar 08, 2018 | 8.360 | 8.790 | 8.312 | 8.680 | 51,338 | +0.31(+3.70%) |
Mar 07, 2018 | 8.400 | 8.370 | 53,853 | +0.45(+5.68%) | ||
Mar 06, 2018 | 7.930 | 7.970 | 7.810 | 7.920 | 24,441 | -0.01(-0.13%) |
Mar 05, 2018 | 7.900 | 8.000 | 7.810 | 7.930 | 23,058 | +0.02(+0.25%) |
Mar 02, 2018 | 7.580 | 7.980 | 7.580 | 7.910 | 25,697 | +0.25(+3.26%) |