Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.60 | 10.90 | 10.34 | 10.71 | 407,183 | +0.25(+2.39%) |
May 30, 2018 | 10.00 | 10.51 | 9.941 | 10.46 | 201,828 | +0.43(+4.29%) |
May 29, 2018 | 9.510 | 10.13 | 9.364 | 10.03 | 220,191 | +0.52(+5.47%) |
May 25, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.010 | 9.620 | 9.010 | 9.510 | 200,121 | +0.46(+5.08%) |
May 23, 2018 | 9.240 | 9.300 | 8.500 | 9.050 | 176,323 | -0.12(-1.31%) |
May 22, 2018 | 8.900 | 9.250 | 8.825 | 9.170 | 89,411 | +0.25(+2.80%) |
May 21, 2018 | 8.920 | 9.200 | 8.500 | 8.920 | 163,241 | +0.01(+0.11%) |
May 18, 2018 | 9.050 | 9.210 | 8.830 | 8.910 | 93,795 | -0.14(-1.58%) |
May 17, 2018 | 8.660 | 9.150 | 8.620 | 9.053 | 122,500 | +0.39(+4.54%) |
May 16, 2018 | 8.900 | 9.000 | 8.450 | 8.660 | 172,423 | -0.24(-2.70%) |
May 15, 2018 | 8.690 | 8.900 | 8.480 | 8.900 | 162,166 | +0.28(+3.25%) |
May 14, 2018 | 7.960 | 8.840 | 7.950 | 8.620 | 256,437 | +0.66(+8.29%) |
May 11, 2018 | 8.500 | 8.500 | 7.690 | 7.960 | 124,804 | -0.29(-3.52%) |
May 10, 2018 | 8.330 | 8.400 | 7.940 | 8.250 | 88,871 | -0.02(-0.24%) |
May 09, 2018 | 8.240 | 8.450 | 8.030 | 8.270 | 143,914 | +0.24(+2.99%) |
May 08, 2018 | 7.990 | 8.240 | 7.620 | 8.030 | 66,257 | +0.21(+2.69%) |
May 07, 2018 | 7.570 | 8.228 | 7.570 | 7.820 | 260,032 | +0.33(+4.41%) |
May 04, 2018 | 7.250 | 7.749 | 7.200 | 7.490 | 119,992 | +0.24(+3.31%) |
May 03, 2018 | 7.190 | 7.300 | 7.130 | 7.250 | 40,136 | +0.04(+0.55%) |
May 02, 2018 | 7.100 | 7.280 | 7.100 | 7.210 | 24,389 | +0.05(+0.70%) |
May 01, 2018 | 7.170 | 7.181 | 7.030 | 7.160 | 51,434 | -0.07(-0.97%) |
Apr 30, 2018 | 7.240 | 7.300 | 7.070 | 7.230 | 43,360 | +0.01(+0.14%) |
Apr 27, 2018 | 7.110 | 7.240 | 7.050 | 7.220 | 30,140 | +0.09(+1.26%) |
Apr 26, 2018 | 7.240 | 7.240 | 7.064 | 7.130 | 42,722 | -0.08(-1.11%) |
Apr 25, 2018 | 7.050 | 7.250 | 6.920 | 7.210 | 35,750 | +0.14(+1.98%) |
Apr 24, 2018 | 7.210 | 7.300 | 7.050 | 7.070 | 43,738 | -0.14(-1.94%) |
Apr 23, 2018 | 7.280 | 7.339 | 7.190 | 7.210 | 42,049 | -0.12(-1.64%) |
Apr 20, 2018 | 7.340 | 7.360 | 7.250 | 7.330 | 23,972 | +0.00(+0.00%) |
Apr 19, 2018 | 7.400 | 7.400 | 7.150 | 7.330 | 53,050 | -0.05(-0.68%) |
Apr 18, 2018 | 7.550 | 7.550 | 7.310 | 7.380 | 81,314 | -0.14(-1.86%) |
Apr 17, 2018 | 7.040 | 7.570 | 7.020 | 7.520 | 231,654 | +0.40(+5.62%) |
Apr 16, 2018 | 7.340 | 7.500 | 7.000 | 7.120 | 305,700 | -0.11(-1.52%) |
Apr 13, 2018 | 7.250 | 7.350 | 7.150 | 7.230 | 91,860 | +0.06(+0.84%) |
Apr 12, 2018 | 7.030 | 7.365 | 6.903 | 7.170 | 157,746 | +0.15(+2.14%) |
Apr 11, 2018 | 7.020 | 7.190 | 6.930 | 7.020 | 98,875 | -0.03(-0.43%) |
Apr 10, 2018 | 7.430 | 7.490 | 6.720 | 7.050 | 267,600 | -0.39(-5.24%) |
Apr 09, 2018 | 7.200 | 7.830 | 7.190 | 7.440 | 500,274 | +0.27(+3.77%) |
Apr 06, 2018 | 6.780 | 7.500 | 6.710 | 7.170 | 212,732 | +0.28(+4.06%) |
Apr 05, 2018 | 7.100 | 7.100 | 6.590 | 6.890 | 126,909 | -0.07(-1.01%) |
Apr 04, 2018 | 6.490 | 7.100 | 6.280 | 6.960 | 451,172 | +0.41(+6.26%) |
Apr 03, 2018 | 6.220 | 6.580 | 5.881 | 6.550 | 331,817 | +0.37(+5.99%) |
Apr 02, 2018 | 5.500 | 6.219 | 5.490 | 6.180 | 490,843 | +1.05(+20.47%) |
Mar 29, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.06(+1.18%) | |
Mar 28, 2018 | 5.090 | 5.130 | 4.850 | 5.070 | 104,325 | -0.02(-0.39%) |
Mar 27, 2018 | 5.250 | 5.250 | 5.080 | 5.090 | 37,386 | -0.14(-2.68%) |
Mar 26, 2018 | 5.370 | 5.409 | 5.220 | 5.230 | 18,510 | -0.06(-1.13%) |
Mar 23, 2018 | 5.330 | 5.330 | 5.210 | 5.290 | 28,392 | -0.03(-0.56%) |
Mar 22, 2018 | 5.340 | 5.405 | 5.211 | 5.320 | 34,850 | -0.07(-1.30%) |
Mar 21, 2018 | 5.450 | 5.680 | 5.340 | 5.390 | 27,653 | -0.09(-1.64%) |
Mar 20, 2018 | 5.270 | 5.480 | 5.270 | 5.480 | 55,148 | +0.10(+1.86%) |
Mar 19, 2018 | 5.280 | 5.500 | 5.250 | 5.380 | 23,798 | +0.13(+2.48%) |
Mar 16, 2018 | 5.250 | 5.270 | 5.151 | 5.250 | 47,138 | -0.01(-0.19%) |
Mar 15, 2018 | 5.390 | 5.390 | 5.250 | 5.260 | 48,377 | -0.11(-2.05%) |
Mar 14, 2018 | 5.290 | 5.440 | 5.200 | 5.370 | 34,333 | +0.11(+2.09%) |
Mar 13, 2018 | 5.220 | 5.380 | 5.190 | 5.260 | 62,770 | +0.12(+2.33%) |
Mar 12, 2018 | 5.730 | 5.730 | 5.140 | 5.140 | 147,207 | -0.46(-8.21%) |
Mar 09, 2018 | 6.100 | 6.100 | 5.295 | 5.600 | 196,006 | -0.39(-6.51%) |
Mar 08, 2018 | 5.970 | 6.200 | 5.762 | 5.990 | 169,070 | +0.13(+2.22%) |
Mar 07, 2018 | 5.550 | 5.910 | 5.550 | 5.860 | 66,955 | +0.31(+5.59%) |
Mar 06, 2018 | 5.340 | 5.580 | 5.340 | 5.550 | 38,664 | +0.25(+4.72%) |
Mar 05, 2018 | 5.190 | 5.350 | 5.170 | 5.300 | 20,608 | +0.14(+2.71%) |
Mar 02, 2018 | 5.020 | 5.259 | 5.000 | 5.160 | 15,967 | +0.09(+1.78%) |