Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 7.180 | 7.180 | 7.180 | 12 | +0.10(+1.41%) | |
May 29, 2018 | 7.200 | 7.200 | 7.000 | 7.080 | 1,436 | +0.08(+1.14%) |
May 25, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.40(-5.41%) | |
May 24, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 1,393 | +0.29(+4.08%) |
May 23, 2018 | 7.120 | 7.140 | 7.110 | 7.110 | 1,146 | -0.26(-3.53%) |
May 22, 2018 | 7.014 | 7.500 | 7.014 | 7.370 | 4,189 | -0.07(-0.94%) |
May 17, 2018 | 7.440 | 7.440 | 7.440 | 33 | +0.17(+2.27%) | |
May 16, 2018 | 7.045 | 7.275 | 7.045 | 7.275 | 1,722 | -0.17(-2.35%) |
May 14, 2018 | 7.450 | 7.450 | 7.450 | 9 | -0.02(-0.26%) | |
May 11, 2018 | 6.973 | 7.495 | 6.900 | 7.470 | 13,362 | +0.76(+11.32%) |
May 10, 2018 | 6.679 | 6.710 | 6.620 | 6.710 | 4,126 | -0.07(-1.03%) |
May 09, 2018 | 7.000 | 7.220 | 6.770 | 6.780 | 6,262 | -0.57(-7.70%) |
May 08, 2018 | 7.139 | 7.379 | 7.000 | 7.345 | 3,109 | +0.45(+6.46%) |
May 07, 2018 | 7.150 | 7.430 | 6.900 | 6.900 | 10,815 | -0.16(-2.27%) |
May 04, 2018 | 7.250 | 7.400 | 7.000 | 7.060 | 23,295 | -0.19(-2.62%) |
May 03, 2018 | 6.890 | 7.500 | 6.540 | 7.250 | 34,898 | +0.45(+6.62%) |
May 02, 2018 | 6.950 | 6.950 | 6.580 | 6.800 | 9,536 | -0.10(-1.45%) |
May 01, 2018 | 6.930 | 6.930 | 6.900 | 6.900 | 1,491 | -0.18(-2.55%) |
Apr 27, 2018 | 7.080 | 7.080 | 7.080 | 128 | +0.11(+1.58%) | |
Apr 23, 2018 | 6.970 | 6.970 | 6.970 | 161 | +0.55(+8.57%) | |
Apr 20, 2018 | 6.420 | 6.450 | 6.420 | 6.420 | 1,063 | -0.84(-11.57%) |
Apr 18, 2018 | 7.260 | 7.260 | 7.260 | 126 | +0.02(+0.28%) | |
Apr 17, 2018 | 7.230 | 7.240 | 7.230 | 7.240 | 2,228 | +0.11(+1.54%) |
Apr 16, 2018 | 7.440 | 7.500 | 7.000 | 7.130 | 18,740 | +0.09(+1.28%) |
Apr 13, 2018 | 7.040 | 7.040 | 7.040 | 7.040 | 329 | +0.00(+0.00%) |
Apr 12, 2018 | 6.650 | 7.040 | 6.547 | 7.040 | 14,416 | +0.04(+0.57%) |
Apr 11, 2018 | 6.900 | 7.010 | 6.900 | 7.000 | 1,438 | -0.01(-0.14%) |
Apr 10, 2018 | 7.050 | 7.055 | 7.010 | 7.010 | 2,141 | -0.02(-0.28%) |
Apr 09, 2018 | 7.100 | 7.180 | 7.030 | 7.030 | 3,743 | -0.19(-2.63%) |
Apr 06, 2018 | 7.220 | 7.220 | 7.220 | 7.220 | 3,808 | +0.23(+3.29%) |
Apr 04, 2018 | 6.990 | 6.990 | 6.990 | 73 | -0.01(-0.14%) | |
Apr 03, 2018 | 7.250 | 7.250 | 7.000 | 7.000 | 2,444 | -0.25(-3.45%) |
Apr 02, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 236 | +0.00(+0.00%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.35(+5.07%) | |
Mar 28, 2018 | 6.450 | 7.000 | 6.420 | 6.900 | 2,325 | +0.44(+6.81%) |
Mar 27, 2018 | 6.420 | 6.500 | 6.100 | 6.460 | 21,211 | +0.34(+5.56%) |
Mar 26, 2018 | 6.120 | 6.400 | 6.090 | 6.120 | 6,548 | +0.12(+2.00%) |
Mar 23, 2018 | 6.000 | 6.030 | 6.000 | 6.000 | 181,777 | +0.00(+0.00%) |
Mar 22, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 230 | -0.10(-1.64%) |
Mar 21, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 585 | +0.26(+4.45%) |
Mar 20, 2018 | 5.840 | 5.840 | 5.840 | 5.840 | 294 | -0.26(-4.26%) |
Mar 19, 2018 | 5.950 | 6.100 | 5.940 | 6.100 | 839 | +0.02(+0.33%) |
Mar 16, 2018 | 6.270 | 6.270 | 5.830 | 6.080 | 2,702 | +0.03(+0.50%) |
Mar 15, 2018 | 6.200 | 6.200 | 5.900 | 6.050 | 7,609 | -0.05(-0.82%) |
Mar 14, 2018 | 6.100 | 6.200 | 6.030 | 6.100 | 5,353 | +0.17(+2.87%) |
Mar 13, 2018 | 6.165 | 6.250 | 5.930 | 5.930 | 6,282 | -0.14(-2.31%) |
Mar 12, 2018 | 6.000 | 6.290 | 6.000 | 6.070 | 4,860 | -0.15(-2.41%) |
Mar 09, 2018 | 5.920 | 6.240 | 5.870 | 6.220 | 12,652 | +0.17(+2.81%) |
Mar 08, 2018 | 6.050 | 6.050 | 6.050 | 6.050 | 247 | +0.09(+1.51%) |
Mar 07, 2018 | 5.960 | 5.960 | 5.960 | 5.960 | 562 | -0.15(-2.45%) |
Mar 06, 2018 | 6.110 | 6.110 | 6.110 | 6.110 | 200 | +0.03(+0.49%) |
Mar 05, 2018 | 6.070 | 6.080 | 6.070 | 6.080 | 475 | +0.18(+3.05%) |