Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.09(+1.30%) | |
Jun 28, 2018 | 7.050 | 7.100 | 6.880 | 6.940 | 152,679 | -0.16(-2.25%) |
Jun 27, 2018 | 7.250 | 7.300 | 7.050 | 7.100 | 78,741 | -0.06(-0.84%) |
Jun 26, 2018 | 7.210 | 7.400 | 7.060 | 7.160 | 74,288 | +0.00(+0.00%) |
Jun 25, 2018 | 7.550 | 7.650 | 7.090 | 7.160 | 182,003 | -0.38(-5.04%) |
Jun 22, 2018 | 7.340 | 7.600 | 7.310 | 7.540 | 260,754 | +0.31(+4.29%) |
Jun 21, 2018 | 6.920 | 7.260 | 6.920 | 7.230 | 190,432 | +0.22(+3.14%) |
Jun 20, 2018 | 7.100 | 7.240 | 7.000 | 7.010 | 112,897 | -0.09(-1.27%) |
Jun 19, 2018 | 7.330 | 7.330 | 6.880 | 7.100 | 142,210 | -0.20(-2.74%) |
Jun 18, 2018 | 6.790 | 7.300 | 6.630 | 7.300 | 198,209 | +0.55(+8.15%) |
Jun 15, 2018 | 6.830 | 6.600 | 6.750 | 306,942 | -0.03(-0.44%) | |
Jun 14, 2018 | 6.870 | 6.960 | 6.770 | 6.780 | 203,734 | -0.06(-0.88%) |
Jun 13, 2018 | 6.950 | 7.020 | 6.780 | 6.840 | 196,222 | -0.12(-1.72%) |
Jun 12, 2018 | 7.150 | 7.180 | 6.940 | 6.960 | 238,549 | -0.16(-2.25%) |
Jun 11, 2018 | 7.360 | 7.500 | 7.120 | 7.120 | 153,419 | -0.21(-2.86%) |
Jun 08, 2018 | 7.410 | 7.760 | 7.300 | 7.330 | 286,186 | -0.16(-2.14%) |
Jun 07, 2018 | 7.360 | 7.560 | 7.210 | 7.490 | 149,892 | +0.23(+3.17%) |
Jun 06, 2018 | 7.430 | 7.430 | 7.090 | 7.260 | 159,120 | -0.12(-1.63%) |
Jun 05, 2018 | 7.000 | 7.400 | 7.000 | 7.380 | 201,605 | +0.42(+6.03%) |
Jun 04, 2018 | 7.200 | 7.200 | 6.960 | 6.960 | 87,286 | -0.07(-1.00%) |
Jun 01, 2018 | 6.900 | 7.100 | 6.820 | 7.030 | 103,312 | +0.16(+2.33%) |
May 31, 2018 | 7.120 | 7.140 | 6.850 | 6.870 | 180,456 | -0.18(-2.55%) |
May 30, 2018 | 6.900 | 7.165 | 6.870 | 7.050 | 93,591 | +0.17(+2.47%) |
May 29, 2018 | 7.190 | 7.190 | 6.830 | 6.880 | 203,157 | -0.17(-2.41%) |
May 28, 2018 | 7.220 | 7.250 | 6.910 | 7.050 | 72,975 | -0.11(-1.54%) |
May 25, 2018 | 7.270 | 7.510 | 7.100 | 7.160 | 240,885 | -0.16(-2.19%) |
May 24, 2018 | 7.540 | 7.640 | 7.190 | 7.320 | 204,574 | -0.15(-2.01%) |
May 23, 2018 | 7.700 | 7.810 | 7.370 | 7.470 | 166,627 | -0.26(-3.36%) |
May 22, 2018 | 8.250 | 8.250 | 7.630 | 7.730 | 376,377 | -0.59(-7.09%) |
May 18, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.10(-1.19%) | |
May 17, 2018 | 8.740 | 8.850 | 8.360 | 8.420 | 454,676 | -0.16(-1.86%) |
May 16, 2018 | 7.790 | 8.620 | 7.760 | 8.580 | 708,706 | +0.88(+11.43%) |
May 15, 2018 | 7.030 | 7.790 | 6.920 | 7.700 | 440,122 | +0.70(+10.00%) |
May 14, 2018 | 7.180 | 7.370 | 6.950 | 7.000 | 307,348 | +0.01(+0.14%) |
May 11, 2018 | 6.900 | 7.140 | 6.900 | 6.990 | 279,007 | +0.09(+1.30%) |
May 10, 2018 | 6.520 | 6.970 | 6.520 | 6.900 | 286,183 | +0.41(+6.32%) |
May 09, 2018 | 6.630 | 6.780 | 6.460 | 6.490 | 89,306 | -0.10(-1.52%) |
May 08, 2018 | 6.920 | 6.920 | 6.570 | 6.590 | 144,383 | -0.31(-4.49%) |
May 07, 2018 | 6.910 | 7.110 | 6.810 | 6.900 | 230,051 | +0.10(+1.47%) |
May 04, 2018 | 6.430 | 6.800 | 6.410 | 6.800 | 229,072 | +0.37(+5.75%) |
May 03, 2018 | 6.550 | 6.690 | 6.410 | 6.430 | 203,461 | -0.12(-1.83%) |
May 02, 2018 | 6.570 | 6.690 | 6.550 | 6.550 | 138,015 | -0.03(-0.46%) |
May 01, 2018 | 6.600 | 6.640 | 6.520 | 6.580 | 43,435 | -0.01(-0.15%) |
Apr 30, 2018 | 6.550 | 6.700 | 6.550 | 6.590 | 137,651 | +0.04(+0.61%) |
Apr 27, 2018 | 6.630 | 6.700 | 6.530 | 6.550 | 79,437 | -0.11(-1.65%) |
Apr 26, 2018 | 6.620 | 6.720 | 6.620 | 6.660 | 105,928 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.000 | 6.570 | 6.660 | 123,504 | -0.25(-3.62%) |
Apr 24, 2018 | 6.960 | 7.140 | 6.810 | 6.910 | 138,248 | +0.00(+0.00%) |
Apr 23, 2018 | 7.080 | 7.200 | 6.830 | 6.910 | 140,180 | -0.18(-2.54%) |
Apr 20, 2018 | 7.200 | 7.250 | 7.040 | 7.090 | 251,604 | -0.07(-0.98%) |
Apr 19, 2018 | 7.180 | 7.310 | 6.940 | 7.160 | 327,865 | +0.07(+0.99%) |
Apr 18, 2018 | 6.690 | 7.190 | 6.670 | 7.090 | 456,393 | +0.47(+7.10%) |
Apr 17, 2018 | 6.640 | 6.880 | 6.510 | 6.620 | 285,212 | +0.01(+0.15%) |
Apr 16, 2018 | 6.800 | 6.800 | 6.460 | 6.610 | 266,381 | -0.10(-1.49%) |
Apr 13, 2018 | 6.920 | 6.940 | 6.680 | 6.710 | 194,053 | -0.20(-2.89%) |
Apr 12, 2018 | 7.160 | 7.290 | 6.860 | 6.910 | 295,803 | -0.25(-3.49%) |
Apr 11, 2018 | 7.150 | 7.440 | 7.050 | 7.160 | 443,656 | -0.02(-0.28%) |
Apr 10, 2018 | 6.830 | 7.250 | 6.740 | 7.180 | 309,859 | +0.45(+6.69%) |
Apr 09, 2018 | 7.060 | 7.140 | 6.730 | 6.730 | 335,299 | -0.10(-1.46%) |
Apr 06, 2018 | 6.640 | 7.090 | 6.520 | 6.830 | 505,254 | +0.19(+2.86%) |
Apr 05, 2018 | 6.440 | 6.670 | 6.380 | 6.640 | 602,745 | +0.32(+5.06%) |
Apr 04, 2018 | 6.250 | 6.370 | 6.070 | 6.320 | 204,869 | -0.06(-0.94%) |
Apr 03, 2018 | 6.650 | 6.670 | 6.270 | 6.380 | 190,132 | -0.22(-3.33%) |