Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.440 | 6.740 | 6.380 | 6.650 | 376,514 | +0.20(+3.10%) |
May 30, 2018 | 6.090 | 6.530 | 6.060 | 6.450 | 380,941 | +0.38(+6.26%) |
May 29, 2018 | 6.170 | 6.170 | 5.950 | 6.070 | 311,272 | -0.14(-2.25%) |
May 25, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 6.240 | 6.270 | 6.090 | 6.230 | 267,396 | -0.02(-0.32%) |
May 23, 2018 | 6.450 | 6.490 | 6.155 | 6.250 | 322,899 | -0.13(-2.04%) |
May 22, 2018 | 6.310 | 6.430 | 6.220 | 6.380 | 271,545 | +0.10(+1.59%) |
May 21, 2018 | 6.000 | 6.380 | 5.990 | 6.280 | 242,345 | +0.33(+5.55%) |
May 18, 2018 | 5.960 | 5.970 | 5.895 | 5.950 | 454,797 | +0.00(+0.00%) |
May 17, 2018 | 6.090 | 6.280 | 5.920 | 5.950 | 519,127 | -0.17(-2.78%) |
May 16, 2018 | 5.710 | 6.140 | 5.710 | 6.120 | 504,395 | +0.42(+7.37%) |
May 15, 2018 | 5.770 | 5.810 | 5.520 | 5.700 | 526,396 | -0.06(-1.04%) |
May 14, 2018 | 5.500 | 5.860 | 5.500 | 5.760 | 282,699 | +0.29(+5.30%) |
May 11, 2018 | 5.300 | 5.630 | 5.300 | 5.470 | 703,328 | +0.16(+3.01%) |
May 10, 2018 | 5.630 | 5.630 | 5.130 | 5.310 | 1,250,142 | -0.36(-6.35%) |
May 09, 2018 | 5.730 | 5.850 | 5.670 | 5.670 | 604,288 | -0.02(-0.35%) |
May 08, 2018 | 5.950 | 6.050 | 5.630 | 5.690 | 542,436 | -0.23(-3.89%) |
May 07, 2018 | 5.880 | 5.990 | 5.650 | 5.920 | 579,328 | +0.02(+0.34%) |
May 04, 2018 | 5.800 | 6.050 | 5.500 | 5.900 | 1,257,563 | -0.10(-1.67%) |
May 03, 2018 | 7.020 | 7.050 | 5.990 | 6.000 | 1,521,479 | -1.54(-20.42%) |
May 02, 2018 | 7.300 | 7.620 | 7.300 | 7.540 | 329,581 | +0.24(+3.29%) |
May 01, 2018 | 7.430 | 7.430 | 7.140 | 7.300 | 239,268 | -0.17(-2.28%) |
Apr 30, 2018 | 7.580 | 7.580 | 7.460 | 7.470 | 179,048 | -0.10(-1.32%) |
Apr 27, 2018 | 7.680 | 7.750 | 7.560 | 7.570 | 179,115 | -0.15(-1.94%) |
Apr 26, 2018 | 7.920 | 7.920 | 7.600 | 7.720 | 263,332 | -0.18(-2.28%) |
Apr 25, 2018 | 8.010 | 8.065 | 7.865 | 7.900 | 280,102 | -0.14(-1.74%) |
Apr 24, 2018 | 8.170 | 8.290 | 8.000 | 8.040 | 322,517 | -0.11(-1.35%) |
Apr 23, 2018 | 8.200 | 8.230 | 8.035 | 8.150 | 169,187 | -0.01(-0.12%) |
Apr 20, 2018 | 8.310 | 8.340 | 8.120 | 8.160 | 171,361 | -0.22(-2.63%) |
Apr 19, 2018 | 8.400 | 8.530 | 8.305 | 8.380 | 133,447 | -0.02(-0.24%) |
Apr 18, 2018 | 8.210 | 8.440 | 8.200 | 8.400 | 207,526 | +0.18(+2.19%) |
Apr 17, 2018 | 8.190 | 8.270 | 8.050 | 8.220 | 219,426 | +0.04(+0.49%) |
Apr 16, 2018 | 8.080 | 8.300 | 7.900 | 8.180 | 230,761 | +0.16(+2.00%) |
Apr 13, 2018 | 8.380 | 8.630 | 7.980 | 8.020 | 359,407 | +0.02(+0.25%) |
Apr 12, 2018 | 7.990 | 8.020 | 7.900 | 8.000 | 210,963 | +0.06(+0.76%) |
Apr 11, 2018 | 7.940 | 8.020 | 7.910 | 7.940 | 152,181 | -0.04(-0.50%) |
Apr 10, 2018 | 8.060 | 8.100 | 7.910 | 7.980 | 182,753 | +0.06(+0.76%) |
Apr 09, 2018 | 8.100 | 8.150 | 7.915 | 7.920 | 155,996 | -0.14(-1.74%) |
Apr 06, 2018 | 8.310 | 8.470 | 8.020 | 8.060 | 321,330 | -0.33(-3.93%) |
Apr 05, 2018 | 8.330 | 8.510 | 8.270 | 8.390 | 148,888 | +0.13(+1.57%) |
Apr 04, 2018 | 7.920 | 8.320 | 7.920 | 8.260 | 198,351 | +0.22(+2.74%) |
Apr 03, 2018 | 7.970 | 8.319 | 7.970 | 8.040 | 263,755 | +0.13(+1.64%) |
Apr 02, 2018 | 8.230 | 8.260 | 7.900 | 7.910 | 294,744 | -0.33(-4.00%) |
Mar 29, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.01(+0.12%) | |
Mar 28, 2018 | 8.300 | 8.490 | 8.220 | 8.230 | 178,931 | -0.11(-1.32%) |
Mar 27, 2018 | 8.480 | 8.660 | 8.295 | 8.340 | 196,077 | -0.15(-1.77%) |
Mar 26, 2018 | 8.450 | 8.580 | 8.350 | 8.490 | 246,112 | +0.15(+1.80%) |
Mar 23, 2018 | 8.720 | 8.720 | 8.330 | 8.340 | 296,630 | -0.36(-4.14%) |
Mar 22, 2018 | 8.910 | 9.140 | 8.670 | 8.700 | 279,587 | -0.27(-3.01%) |
Mar 21, 2018 | 8.900 | 9.160 | 8.850 | 8.970 | 242,068 | +0.07(+0.79%) |
Mar 20, 2018 | 9.200 | 9.200 | 8.900 | 8.900 | 203,628 | -0.25(-2.73%) |
Mar 19, 2018 | 9.400 | 9.470 | 8.930 | 9.150 | 517,166 | -0.30(-3.17%) |
Mar 16, 2018 | 9.440 | 9.660 | 9.320 | 9.450 | 470,157 | +0.06(+0.64%) |
Mar 15, 2018 | 9.740 | 9.770 | 9.380 | 9.390 | 302,076 | -0.29(-3.00%) |
Mar 14, 2018 | 9.920 | 9.980 | 9.650 | 9.680 | 251,748 | -0.17(-1.73%) |
Mar 13, 2018 | 9.840 | 10.04 | 9.760 | 9.850 | 237,560 | +0.06(+0.61%) |
Mar 12, 2018 | 9.880 | 10.04 | 9.690 | 9.790 | 350,387 | -0.09(-0.91%) |
Mar 09, 2018 | 9.920 | 9.945 | 9.710 | 9.880 | 367,305 | +0.04(+0.41%) |
Mar 08, 2018 | 9.960 | 9.980 | 9.670 | 9.840 | 193,610 | -0.06(-0.61%) |
Mar 07, 2018 | 9.660 | 9.900 | 189,291 | -0.02(-0.20%) | ||
Mar 06, 2018 | 9.520 | 10.09 | 9.440 | 9.920 | 317,603 | +0.44(+4.64%) |
Mar 05, 2018 | 9.450 | 9.700 | 9.300 | 9.480 | 630,880 | -0.04(-0.42%) |
Mar 02, 2018 | 8.620 | 9.760 | 8.480 | 9.520 | 711,317 | +0.71(+8.06%) |