Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.560 | 9.000 | 8.540 | 8.850 | 768,032 | +0.34(+4.00%) |
May 30, 2018 | 8.810 | 8.810 | 8.490 | 8.510 | 251,935 | -0.21(-2.41%) |
May 29, 2018 | 8.620 | 8.970 | 8.580 | 8.720 | 324,130 | +0.04(+0.46%) |
May 25, 2018 | 8.680 | 8.680 | 8.680 | 0 | -0.09(-1.03%) | |
May 24, 2018 | 8.960 | 9.010 | 8.770 | 8.770 | 328,635 | -0.18(-2.01%) |
May 23, 2018 | 8.760 | 9.015 | 8.720 | 8.950 | 271,590 | +0.08(+0.90%) |
May 22, 2018 | 8.970 | 9.000 | 8.730 | 8.870 | 303,423 | -0.06(-0.67%) |
May 21, 2018 | 8.970 | 9.200 | 8.860 | 8.930 | 509,305 | +0.26(+3.00%) |
May 18, 2018 | 8.530 | 8.770 | 8.420 | 8.670 | 232,104 | +0.19(+2.24%) |
May 17, 2018 | 8.000 | 8.660 | 8.000 | 8.480 | 445,231 | +0.20(+2.42%) |
May 16, 2018 | 8.260 | 8.380 | 8.120 | 8.280 | 395,054 | -0.05(-0.60%) |
May 15, 2018 | 8.610 | 8.840 | 8.300 | 8.330 | 445,183 | -0.41(-4.69%) |
May 14, 2018 | 8.630 | 8.820 | 8.250 | 8.740 | 710,740 | +0.05(+0.58%) |
May 11, 2018 | 7.660 | 9.160 | 7.620 | 8.690 | 1,907,331 | +1.94(+28.74%) |
May 10, 2018 | 6.630 | 6.810 | 6.610 | 6.750 | 272,485 | +0.15(+2.27%) |
May 09, 2018 | 6.500 | 6.645 | 6.450 | 6.600 | 176,784 | +0.10(+1.54%) |
May 08, 2018 | 6.700 | 6.700 | 6.490 | 6.500 | 140,834 | -0.20(-2.99%) |
May 07, 2018 | 6.470 | 6.810 | 6.440 | 6.700 | 162,325 | +0.24(+3.72%) |
May 04, 2018 | 6.200 | 6.510 | 6.200 | 6.460 | 103,122 | +0.21(+3.36%) |
May 03, 2018 | 6.360 | 6.370 | 6.170 | 6.250 | 194,344 | -0.15(-2.34%) |
May 02, 2018 | 6.330 | 6.570 | 6.330 | 6.400 | 266,605 | +0.06(+0.95%) |
May 01, 2018 | 6.300 | 6.350 | 6.025 | 6.340 | 408,822 | +0.01(+0.16%) |
Apr 30, 2018 | 6.470 | 6.520 | 6.300 | 6.330 | 191,342 | -0.18(-2.76%) |
Apr 27, 2018 | 6.900 | 6.930 | 6.400 | 6.510 | 590,540 | -0.42(-6.06%) |
Apr 26, 2018 | 6.950 | 7.020 | 6.900 | 6.930 | 168,024 | -0.04(-0.57%) |
Apr 25, 2018 | 6.930 | 7.010 | 6.920 | 6.970 | 199,175 | +0.00(+0.00%) |
Apr 24, 2018 | 7.080 | 7.100 | 6.920 | 6.970 | 252,593 | -0.08(-1.13%) |
Apr 23, 2018 | 7.010 | 7.280 | 7.010 | 7.050 | 282,798 | +0.05(+0.71%) |
Apr 20, 2018 | 6.960 | 7.175 | 6.851 | 7.000 | 568,565 | +0.04(+0.57%) |
Apr 19, 2018 | 6.920 | 7.140 | 6.830 | 6.960 | 353,944 | +0.06(+0.87%) |
Apr 18, 2018 | 6.840 | 7.010 | 6.800 | 6.900 | 477,728 | +0.05(+0.73%) |
Apr 17, 2018 | 6.890 | 6.920 | 6.790 | 6.850 | 378,837 | +0.01(+0.15%) |
Apr 16, 2018 | 6.920 | 6.985 | 6.750 | 6.840 | 898,022 | -0.06(-0.87%) |
Apr 13, 2018 | 6.790 | 7.030 | 6.720 | 6.900 | 519,066 | +0.08(+1.17%) |
Apr 12, 2018 | 6.760 | 6.880 | 6.660 | 6.820 | 332,354 | +0.07(+1.04%) |
Apr 11, 2018 | 6.790 | 6.820 | 6.680 | 6.750 | 344,729 | -0.06(-0.88%) |
Apr 10, 2018 | 6.840 | 6.990 | 6.790 | 6.810 | 164,723 | +0.02(+0.29%) |
Apr 09, 2018 | 6.890 | 6.950 | 6.710 | 6.790 | 245,398 | -0.06(-0.88%) |
Apr 06, 2018 | 7.110 | 7.200 | 6.840 | 6.850 | 359,459 | -0.28(-3.93%) |
Apr 05, 2018 | 7.130 | 7.160 | 7.000 | 7.130 | 264,577 | +0.03(+0.42%) |
Apr 04, 2018 | 6.950 | 7.200 | 6.830 | 7.100 | 275,875 | +0.10(+1.43%) |
Apr 03, 2018 | 7.110 | 7.130 | 6.855 | 7.000 | 270,210 | -0.04(-0.57%) |
Apr 02, 2018 | 7.100 | 7.150 | 6.960 | 7.040 | 250,928 | -0.11(-1.54%) |
Mar 29, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Mar 28, 2018 | 7.240 | 7.300 | 7.130 | 7.180 | 514,234 | +0.01(+0.14%) |
Mar 27, 2018 | 7.190 | 7.250 | 7.090 | 7.170 | 310,430 | -0.02(-0.28%) |
Mar 26, 2018 | 7.340 | 7.340 | 7.120 | 7.190 | 801,956 | -0.12(-1.64%) |
Mar 23, 2018 | 7.390 | 7.460 | 7.310 | 7.310 | 531,894 | -0.02(-0.27%) |
Mar 22, 2018 | 7.580 | 7.610 | 7.265 | 7.330 | 840,755 | -0.36(-4.68%) |
Mar 21, 2018 | 7.300 | 7.790 | 7.260 | 7.690 | 897,637 | +0.34(+4.63%) |
Mar 20, 2018 | 7.330 | 7.460 | 7.246 | 7.350 | 966,632 | +0.00(+0.00%) |
Mar 19, 2018 | 7.360 | 7.380 | 7.120 | 7.350 | 1,087,677 | -0.06(-0.81%) |
Mar 16, 2018 | 7.090 | 7.480 | 7.084 | 7.410 | 2,608,220 | +0.37(+5.26%) |
Mar 15, 2018 | 8.090 | 8.090 | 7.030 | 7.040 | 4,511,359 | -2.14(-23.31%) |
Mar 14, 2018 | 9.210 | 9.350 | 9.080 | 9.180 | 447,609 | -0.05(-0.54%) |
Mar 13, 2018 | 9.160 | 9.425 | 9.140 | 9.230 | 433,449 | +0.10(+1.10%) |
Mar 12, 2018 | 9.550 | 9.570 | 9.130 | 9.130 | 421,791 | -0.12(-1.30%) |
Mar 09, 2018 | 9.540 | 9.560 | 9.100 | 9.250 | 508,786 | -0.23(-2.43%) |
Mar 08, 2018 | 10.07 | 10.07 | 9.470 | 9.480 | 339,818 | -0.51(-5.11%) |
Mar 07, 2018 | 10.05 | 9.760 | 9.990 | 256,633 | +0.08(+0.81%) | |
Mar 06, 2018 | 9.770 | 9.965 | 9.710 | 9.910 | 279,473 | +0.14(+1.43%) |
Mar 05, 2018 | 9.570 | 10.01 | 9.570 | 9.770 | 327,911 | +0.13(+1.35%) |
Mar 02, 2018 | 9.560 | 9.760 | 9.490 | 9.640 | 302,638 | +0.01(+0.10%) |