Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.540 | 6.650 | 6.500 | 6.520 | 15,255 | -0.02(-0.31%) |
Apr 27, 2018 | 6.630 | 6.673 | 6.510 | 6.540 | 6,794 | -0.09(-1.36%) |
Apr 26, 2018 | 6.670 | 6.750 | 6.600 | 6.630 | 5,518 | -0.18(-2.64%) |
Apr 25, 2018 | 6.530 | 6.810 | 6.447 | 6.810 | 8,399 | +0.41(+6.41%) |
Apr 24, 2018 | 6.650 | 6.650 | 6.400 | 6.400 | 20,647 | -0.25(-3.76%) |
Apr 23, 2018 | 6.680 | 6.798 | 6.640 | 6.650 | 15,315 | -0.12(-1.77%) |
Apr 20, 2018 | 6.870 | 6.880 | 6.642 | 6.770 | 10,268 | -0.10(-1.46%) |
Apr 19, 2018 | 6.850 | 7.070 | 6.841 | 6.870 | 3,564 | +0.05(+0.73%) |
Apr 18, 2018 | 6.810 | 7.101 | 6.810 | 6.820 | 6,382 | -0.02(-0.29%) |
Apr 17, 2018 | 6.830 | 7.150 | 6.830 | 6.840 | 29,804 | -0.04(-0.58%) |
Apr 16, 2018 | 7.000 | 7.180 | 6.820 | 6.880 | 80,210 | -0.11(-1.57%) |
Apr 13, 2018 | 7.000 | 7.140 | 6.864 | 6.990 | 22,219 | +0.04(+0.58%) |
Apr 12, 2018 | 6.810 | 7.110 | 6.810 | 6.950 | 11,400 | +0.07(+1.02%) |
Apr 11, 2018 | 7.000 | 7.100 | 6.741 | 6.880 | 16,844 | -0.06(-0.86%) |
Apr 10, 2018 | 7.050 | 7.150 | 6.721 | 6.940 | 22,320 | -0.10(-1.42%) |
Apr 09, 2018 | 7.400 | 7.850 | 6.510 | 7.040 | 168,414 | +0.50(+7.65%) |
Apr 06, 2018 | 6.640 | 6.640 | 6.400 | 6.540 | 13,873 | +0.00(+0.00%) |
Apr 05, 2018 | 6.640 | 6.700 | 6.520 | 6.540 | 32,528 | -0.11(-1.65%) |
Apr 04, 2018 | 6.650 | 6.650 | 6.500 | 6.650 | 12,878 | +0.13(+1.99%) |
Apr 03, 2018 | 6.550 | 6.680 | 6.501 | 6.520 | 6,264 | -0.02(-0.31%) |
Apr 02, 2018 | 6.260 | 6.900 | 6.260 | 6.540 | 18,826 | +0.16(+2.51%) |
Mar 29, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.18(+2.90%) | |
Mar 28, 2018 | 6.450 | 6.450 | 6.120 | 6.200 | 14,326 | -0.12(-1.90%) |
Mar 27, 2018 | 6.720 | 6.857 | 6.250 | 6.320 | 37,117 | -0.49(-7.20%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.760 | 6.810 | 51,714 | -0.24(-3.40%) |
Mar 23, 2018 | 7.020 | 7.260 | 7.000 | 7.050 | 14,236 | +0.01(+0.14%) |
Mar 22, 2018 | 7.250 | 7.430 | 7.020 | 7.040 | 74,918 | -0.05(-0.71%) |
Mar 21, 2018 | 7.100 | 7.280 | 7.020 | 7.090 | 38,710 | +0.00(+0.00%) |
Mar 20, 2018 | 7.140 | 7.220 | 7.050 | 7.090 | 64,465 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.210 | 7.110 | 7.150 | 6,610 | -0.06(-0.83%) |
Mar 16, 2018 | 7.220 | 7.220 | 7.110 | 7.210 | 8,786 | +0.04(+0.56%) |
Mar 15, 2018 | 7.300 | 7.300 | 7.140 | 7.170 | 14,766 | -0.19(-2.58%) |
Mar 14, 2018 | 7.390 | 7.390 | 7.120 | 7.360 | 11,320 | +0.14(+1.94%) |
Mar 13, 2018 | 7.500 | 7.500 | 7.200 | 7.220 | 23,105 | -0.28(-3.73%) |
Mar 12, 2018 | 7.480 | 7.500 | 7.139 | 7.500 | 17,571 | +0.14(+1.90%) |
Mar 09, 2018 | 7.311 | 7.402 | 7.310 | 7.360 | 3,604 | +0.01(+0.14%) |
Mar 08, 2018 | 7.430 | 7.480 | 7.350 | 7.350 | 8,704 | -0.13(-1.74%) |
Mar 07, 2018 | 7.450 | 7.480 | 7.450 | 7.480 | 934 | +0.03(+0.46%) |
Mar 06, 2018 | 7.590 | 7.600 | 7.280 | 7.446 | 20,047 | -0.15(-2.03%) |
Mar 05, 2018 | 7.340 | 7.600 | 7.130 | 7.600 | 22,717 | +0.07(+0.93%) |
Mar 02, 2018 | 7.050 | 7.550 | 7.020 | 7.530 | 6,606 | +0.42(+5.91%) |
Mar 01, 2018 | 7.190 | 7.248 | 7.050 | 7.110 | 18,802 | -0.10(-1.39%) |
Feb 28, 2018 | 7.260 | 7.272 | 7.100 | 7.210 | 9,554 | -0.09(-1.23%) |
Feb 27, 2018 | 7.546 | 7.546 | 7.300 | 7.300 | 21,068 | -0.08(-1.08%) |
Feb 26, 2018 | 7.500 | 7.549 | 7.330 | 7.380 | 15,077 | +0.00(+0.00%) |
Feb 23, 2018 | 7.570 | 7.580 | 7.380 | 7.380 | 1,836 | -0.13(-1.73%) |
Feb 22, 2018 | 7.360 | 7.510 | 7.360 | 7.510 | 9,691 | +0.10(+1.35%) |
Feb 21, 2018 | 7.510 | 7.600 | 7.450 | 7.410 | 69,215 | -0.02(-0.27%) |
Feb 20, 2018 | 7.480 | 7.850 | 7.350 | 7.430 | 37,948 | +0.00(+0.00%) |
Feb 16, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.24(-3.13%) | |
Feb 15, 2018 | 7.760 | 8.030 | 7.560 | 7.670 | 37,279 | -0.20(-2.54%) |
Feb 14, 2018 | 7.750 | 8.080 | 7.611 | 7.870 | 66,304 | +0.30(+3.96%) |
Feb 13, 2018 | 7.470 | 7.889 | 7.350 | 7.570 | 14,144 | +0.09(+1.20%) |
Feb 12, 2018 | 7.750 | 7.875 | 7.460 | 7.480 | 104,229 | -0.28(-3.61%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.600 | 7.760 | 31,017 | +0.06(+0.78%) |
Feb 08, 2018 | 8.000 | 8.110 | 7.700 | 7.700 | 28,903 | -0.25(-3.14%) |
Feb 07, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 29,056 | +0.04(+0.51%) |
Feb 06, 2018 | 7.710 | 8.230 | 7.550 | 7.910 | 46,183 | +0.31(+4.08%) |
Feb 05, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 57,021 | -0.43(-5.35%) |
Feb 02, 2018 | 8.400 | 8.400 | 8.000 | 8.030 | 57,899 | -0.37(-4.40%) |