Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.389 | 7.389 | 7.389 | 7.389 | 592 | -0.05(-0.70%) |
May 30, 2018 | 7.409 | 7.441 | 7.289 | 7.441 | 1,617 | +0.15(+2.09%) |
May 29, 2018 | 7.481 | 7.481 | 7.289 | 7.289 | 2,420 | +0.00(+0.00%) |
May 25, 2018 | 7.289 | 7.289 | 7.289 | 0 | -0.02(-0.22%) | |
May 24, 2018 | 7.369 | 7.529 | 7.297 | 7.305 | 6,736 | -0.07(-0.98%) |
May 23, 2018 | 7.385 | 7.537 | 7.369 | 7.377 | 19,213 | -0.03(-0.43%) |
May 22, 2018 | 7.529 | 7.529 | 7.393 | 7.409 | 2,775 | -0.20(-2.63%) |
May 21, 2018 | 7.449 | 7.610 | 7.449 | 7.610 | 1,384 | +0.02(+0.32%) |
May 18, 2018 | 7.449 | 7.586 | 7.449 | 7.586 | 3,370 | +0.15(+2.05%) |
May 17, 2018 | 7.401 | 7.433 | 7.401 | 7.433 | 749 | -0.15(-2.01%) |
May 16, 2018 | 7.609 | 7.610 | 7.289 | 7.586 | 10,646 | -0.02(-0.32%) |
May 15, 2018 | 7.602 | 7.610 | 7.369 | 7.610 | 8,807 | +0.00(+0.00%) |
May 14, 2018 | 7.569 | 7.610 | 7.009 | 7.610 | 37,087 | +0.16(+2.15%) |
May 11, 2018 | 7.608 | 7.610 | 7.441 | 7.449 | 16,591 | -0.02(-0.21%) |
May 10, 2018 | 7.465 | 7.465 | 7.465 | 7.465 | 656 | +0.02(+0.22%) |
May 09, 2018 | 7.610 | 7.610 | 7.433 | 7.449 | 5,239 | -0.16(-2.11%) |
May 08, 2018 | 7.450 | 7.610 | 7.449 | 7.610 | 3,786 | +0.00(+0.00%) |
May 07, 2018 | 7.610 | 7.610 | 7.569 | 7.610 | 4,756 | +0.00(+0.00%) |
May 04, 2018 | 7.433 | 7.610 | 7.433 | 7.610 | 1,483 | +0.00(+0.00%) |
May 03, 2018 | 7.504 | 7.610 | 7.504 | 7.610 | 4,161 | +0.12(+1.59%) |
May 02, 2018 | 7.610 | 7.610 | 7.491 | 7.491 | 3,469 | -0.12(-1.56%) |
May 01, 2018 | 7.610 | 7.610 | 7.344 | 7.610 | 7,016 | +0.00(+0.00%) |
Apr 30, 2018 | 7.610 | 7.610 | 7.457 | 7.610 | 2,907 | +0.00(+0.00%) |
Apr 26, 2018 | 7.610 | 7.610 | 7.610 | 147 | +0.17(+2.26%) | |
Apr 25, 2018 | 7.610 | 7.753 | 7.441 | 7.441 | 15,459 | -0.17(-2.21%) |
Apr 24, 2018 | 7.610 | 7.610 | 7.558 | 7.610 | 5,622 | +0.00(+0.00%) |
Apr 23, 2018 | 7.610 | 7.610 | 7.526 | 7.610 | 10,503 | +0.00(+0.00%) |
Apr 20, 2018 | 7.610 | 7.610 | 7.610 | 7.610 | 535 | +0.00(+0.00%) |
Apr 19, 2018 | 7.474 | 7.610 | 7.474 | 7.610 | 1,091 | -0.40(-5.00%) |
Apr 18, 2018 | 7.693 | 8.010 | 7.474 | 8.010 | 4,536 | +0.28(+3.63%) |
Apr 17, 2018 | 7.730 | 7.730 | 7.730 | 7.730 | 476 | +0.06(+0.73%) |
Apr 16, 2018 | 7.409 | 7.690 | 7.249 | 7.674 | 16,870 | +0.26(+3.57%) |
Apr 13, 2018 | 7.224 | 7.409 | 7.219 | 7.409 | 2,282 | +0.00(+0.00%) |
Apr 12, 2018 | 7.409 | 7.409 | 7.309 | 7.409 | 7,877 | +0.00(+0.00%) |
Apr 10, 2018 | 7.409 | 7.409 | 7.409 | 74 | +0.00(+0.00%) | |
Apr 09, 2018 | 7.409 | 7.409 | 7.395 | 7.409 | 2,651 | +0.00(+0.00%) |
Apr 06, 2018 | 7.409 | 7.409 | 7.409 | 7.409 | 212 | +0.00(+0.00%) |
Apr 05, 2018 | 7.289 | 7.409 | 7.289 | 7.409 | 2,784 | +0.01(+0.11%) |
Apr 04, 2018 | 7.041 | 7.401 | 7.041 | 7.401 | 3,727 | +0.00(+0.00%) |
Apr 03, 2018 | 7.229 | 7.409 | 7.209 | 7.401 | 11,818 | -0.01(-0.11%) |
Apr 02, 2018 | 7.209 | 7.409 | 7.209 | 7.409 | 4,615 | +0.01(+0.11%) |
Mar 29, 2018 | 7.401 | 7.401 | 7.401 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 7.409 | 7.409 | 7.401 | 7.409 | 4,994 | +0.00(+0.00%) |
Mar 27, 2018 | 7.409 | 7.409 | 7.409 | 7.409 | 1,166 | +0.00(+0.00%) |
Mar 26, 2018 | 7.209 | 7.409 | 7.209 | 7.409 | 3,737 | +0.04(+0.54%) |
Mar 23, 2018 | 7.312 | 7.369 | 7.289 | 7.369 | 8,635 | -0.12(-1.60%) |
Mar 22, 2018 | 7.289 | 7.489 | 7.289 | 7.489 | 3,142 | +0.00(+0.00%) |
Mar 21, 2018 | 7.329 | 7.489 | 7.329 | 7.489 | 2,084 | +0.01(+0.11%) |
Mar 20, 2018 | 7.217 | 7.489 | 7.217 | 7.481 | 1,689 | +0.00(+0.00%) |
Mar 19, 2018 | 7.489 | 7.489 | 7.453 | 7.481 | 1,181 | +0.26(+3.66%) |
Mar 16, 2018 | 7.465 | 7.718 | 7.217 | 7.217 | 24,178 | -0.24(-3.22%) |
Mar 15, 2018 | 7.409 | 7.970 | 7.396 | 7.457 | 31,330 | +0.05(+0.65%) |
Mar 14, 2018 | 7.401 | 7.409 | 7.401 | 7.409 | 6,049 | +0.00(+0.00%) |
Mar 13, 2018 | 7.409 | 7.409 | 7.409 | 7.409 | 3,813 | +0.16(+2.27%) |
Mar 12, 2018 | 7.329 | 7.329 | 7.219 | 7.245 | 1,666 | -0.04(-0.54%) |
Mar 09, 2018 | 7.356 | 7.401 | 7.209 | 7.285 | 2,253 | -0.04(-0.61%) |
Mar 08, 2018 | 7.324 | 7.407 | 7.209 | 7.329 | 20,448 | +0.20(+2.81%) |
Mar 07, 2018 | 7.409 | 7.409 | 7.121 | 7.129 | 9,963 | -0.28(-3.78%) |
Mar 06, 2018 | 7.209 | 7.449 | 7.169 | 7.409 | 9,550 | +0.00(+0.00%) |