Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.000 | 7.119 | 6.670 | 6.710 | 154,380 | -0.32(-4.55%) |
May 30, 2018 | 7.150 | 7.181 | 7.000 | 7.030 | 123,179 | -0.08(-1.13%) |
May 29, 2018 | 7.240 | 7.350 | 7.040 | 7.110 | 81,618 | -0.25(-3.40%) |
May 25, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.11(-1.47%) | |
May 24, 2018 | 7.550 | 7.550 | 7.423 | 7.470 | 40,491 | +0.02(+0.27%) |
May 23, 2018 | 7.610 | 7.750 | 7.300 | 7.450 | 89,892 | -0.12(-1.59%) |
May 22, 2018 | 7.690 | 7.829 | 7.530 | 7.570 | 60,122 | -0.14(-1.82%) |
May 21, 2018 | 7.790 | 7.850 | 7.590 | 7.710 | 77,938 | +0.13(+1.72%) |
May 18, 2018 | 7.690 | 7.940 | 7.530 | 7.580 | 82,748 | -0.15(-1.94%) |
May 17, 2018 | 7.820 | 7.860 | 7.560 | 7.730 | 164,581 | +0.04(+0.52%) |
May 16, 2018 | 7.860 | 8.130 | 7.600 | 7.690 | 186,587 | -0.20(-2.53%) |
May 15, 2018 | 8.000 | 8.160 | 7.810 | 7.890 | 121,002 | +0.09(+1.15%) |
May 14, 2018 | 8.010 | 8.206 | 7.750 | 7.800 | 199,007 | -0.25(-3.11%) |
May 11, 2018 | 8.260 | 8.289 | 7.910 | 8.050 | 117,578 | -0.26(-3.13%) |
May 10, 2018 | 8.370 | 8.390 | 8.060 | 8.310 | 146,900 | +0.01(+0.12%) |
May 09, 2018 | 8.600 | 8.600 | 8.240 | 8.300 | 258,789 | +0.10(+1.22%) |
May 08, 2018 | 8.440 | 8.500 | 8.150 | 8.200 | 127,888 | -0.23(-2.73%) |
May 07, 2018 | 8.260 | 8.610 | 8.260 | 8.430 | 114,167 | +0.20(+2.43%) |
May 04, 2018 | 8.700 | 8.845 | 8.210 | 8.230 | 226,052 | -0.47(-5.40%) |
May 03, 2018 | 8.410 | 8.980 | 8.270 | 8.700 | 267,266 | +0.29(+3.45%) |
May 02, 2018 | 8.450 | 8.600 | 8.130 | 8.410 | 237,298 | +0.01(+0.12%) |
May 01, 2018 | 8.140 | 8.660 | 7.920 | 8.400 | 581,668 | +0.47(+5.93%) |
Apr 30, 2018 | 7.900 | 8.189 | 7.720 | 7.930 | 173,541 | -0.05(-0.63%) |
Apr 27, 2018 | 8.100 | 8.400 | 7.930 | 7.980 | 175,267 | -0.04(-0.50%) |
Apr 26, 2018 | 8.200 | 8.501 | 7.540 | 8.020 | 494,711 | -0.82(-9.28%) |
Apr 25, 2018 | 9.750 | 9.900 | 8.790 | 8.840 | 538,946 | -0.82(-8.49%) |
Apr 24, 2018 | 9.880 | 10.27 | 9.000 | 9.660 | 996,018 | +0.22(+2.33%) |
Apr 23, 2018 | 8.770 | 9.580 | 8.651 | 9.440 | 1,067,700 | +0.79(+9.12%) |
Apr 20, 2018 | 9.000 | 9.010 | 8.510 | 8.651 | 375,001 | -0.04(-0.45%) |
Apr 19, 2018 | 8.620 | 8.950 | 8.500 | 8.690 | 258,002 | -0.08(-0.91%) |
Apr 18, 2018 | 8.850 | 8.970 | 8.400 | 8.770 | 466,398 | -0.10(-1.13%) |
Apr 17, 2018 | 9.280 | 9.500 | 8.600 | 8.870 | 549,960 | -0.02(-0.22%) |
Apr 16, 2018 | 10.24 | 10.30 | 8.500 | 8.890 | 1,171,411 | -0.60(-6.32%) |
Apr 13, 2018 | 9.600 | 10.09 | 8.370 | 9.490 | 3,963,512 | +1.44(+17.89%) |
Apr 12, 2018 | 7.800 | 9.410 | 7.800 | 8.050 | 2,284,003 | +0.66(+8.93%) |
Apr 11, 2018 | 7.090 | 7.940 | 7.051 | 7.390 | 314,983 | +0.22(+3.07%) |
Apr 10, 2018 | 7.430 | 7.430 | 7.000 | 7.170 | 286,609 | -0.18(-2.45%) |
Apr 09, 2018 | 7.600 | 7.750 | 7.178 | 7.350 | 317,354 | +0.02(+0.27%) |
Apr 06, 2018 | 9.080 | 9.490 | 7.200 | 7.330 | 1,611,574 | -1.54(-17.36%) |
Apr 05, 2018 | 7.080 | 9.790 | 6.970 | 8.870 | 4,016,206 | +2.20(+32.98%) |
Apr 04, 2018 | 6.150 | 6.860 | 6.000 | 6.670 | 145,707 | +0.29(+4.55%) |
Apr 03, 2018 | 6.310 | 6.630 | 6.200 | 6.380 | 138,472 | +0.06(+1.03%) |
Apr 02, 2018 | 6.950 | 7.449 | 6.260 | 6.315 | 252,950 | -0.64(-9.27%) |
Mar 29, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.03(-0.43%) | |
Mar 28, 2018 | 7.220 | 7.450 | 6.940 | 6.990 | 225,298 | -0.19(-2.65%) |
Mar 27, 2018 | 7.560 | 7.819 | 7.410 | 7.180 | 244,084 | -0.46(-6.02%) |
Mar 26, 2018 | 7.910 | 8.240 | 7.420 | 7.640 | 221,507 | -0.11(-1.42%) |
Mar 23, 2018 | 8.080 | 8.460 | 7.690 | 7.750 | 364,551 | -0.34(-4.20%) |
Mar 22, 2018 | 8.390 | 8.879 | 8.060 | 8.090 | 269,868 | -0.49(-5.71%) |
Mar 21, 2018 | 8.670 | 9.470 | 8.514 | 8.580 | 588,034 | -0.09(-1.04%) |
Mar 20, 2018 | 8.900 | 9.351 | 8.480 | 8.670 | 344,693 | -0.20(-2.25%) |
Mar 19, 2018 | 9.410 | 9.570 | 8.776 | 8.870 | 404,005 | -0.71(-7.41%) |
Mar 16, 2018 | 9.030 | 10.38 | 9.030 | 9.580 | 1,007,724 | +0.56(+6.21%) |
Mar 15, 2018 | 10.02 | 10.55 | 8.930 | 9.020 | 889,439 | -1.28(-12.43%) |
Mar 14, 2018 | 11.66 | 12.08 | 10.28 | 10.30 | 1,475,931 | -1.78(-14.74%) |
Mar 13, 2018 | 13.35 | 14.20 | 11.83 | 12.08 | 2,895,846 | -1.42(-10.52%) |
Mar 12, 2018 | 10.60 | 14.38 | 9.850 | 13.50 | 6,828,486 | +3.21(+31.20%) |
Mar 09, 2018 | 9.870 | 11.70 | 9.000 | 10.29 | 8,128,302 | -0.20(-1.91%) |
Mar 08, 2018 | 8.620 | 10.75 | 7.010 | 10.49 | 8,681,682 | +4.38(+71.69%) |
Mar 07, 2018 | 6.270 | 6.110 | 181,415 | +0.41(+7.19%) | ||
Mar 06, 2018 | 5.290 | 5.880 | 5.290 | 5.700 | 191,728 | +0.43(+8.16%) |
Mar 05, 2018 | 5.310 | 5.480 | 5.221 | 5.270 | 94,231 | +0.01(+0.19%) |
Mar 02, 2018 | 5.390 | 5.655 | 5.220 | 5.260 | 124,954 | -0.20(-3.66%) |