Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.260 | 7.400 | 7.220 | 7.280 | 43,427 | +0.03(+0.41%) |
May 30, 2018 | 7.300 | 7.395 | 7.250 | 7.250 | 41,438 | +0.02(+0.28%) |
May 29, 2018 | 7.130 | 7.340 | 7.130 | 7.230 | 24,990 | +0.08(+1.12%) |
May 25, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.13(+1.85%) | |
May 24, 2018 | 6.870 | 7.110 | 6.651 | 7.020 | 27,372 | +0.16(+2.33%) |
May 23, 2018 | 6.900 | 7.040 | 6.770 | 6.860 | 67,929 | -0.03(-0.44%) |
May 22, 2018 | 6.640 | 7.050 | 6.640 | 6.890 | 28,529 | +0.22(+3.30%) |
May 21, 2018 | 6.790 | 6.790 | 6.390 | 6.670 | 281,879 | -0.10(-1.48%) |
May 18, 2018 | 6.770 | 6.840 | 6.720 | 6.770 | 38,921 | +0.00(+0.00%) |
May 17, 2018 | 6.720 | 6.920 | 6.610 | 6.770 | 50,601 | +0.07(+1.04%) |
May 16, 2018 | 6.730 | 6.790 | 6.500 | 6.700 | 95,688 | +0.00(+0.00%) |
May 15, 2018 | 6.660 | 6.900 | 6.620 | 6.700 | 107,429 | -0.01(-0.15%) |
May 14, 2018 | 6.900 | 6.989 | 6.360 | 6.710 | 122,067 | -0.24(-3.45%) |
May 11, 2018 | 6.660 | 7.150 | 6.470 | 6.950 | 53,102 | +0.30(+4.51%) |
May 10, 2018 | 6.280 | 6.820 | 6.260 | 6.650 | 39,470 | +0.34(+5.39%) |
May 09, 2018 | 6.910 | 6.960 | 6.260 | 6.310 | 140,267 | -0.62(-8.95%) |
May 08, 2018 | 6.850 | 7.160 | 6.841 | 6.930 | 41,833 | +0.03(+0.43%) |
May 07, 2018 | 7.420 | 7.420 | 6.850 | 6.900 | 57,289 | -0.53(-7.13%) |
May 04, 2018 | 7.450 | 7.520 | 7.310 | 7.430 | 25,991 | -0.06(-0.80%) |
May 03, 2018 | 7.630 | 7.630 | 7.400 | 7.490 | 16,082 | -0.10(-1.32%) |
May 02, 2018 | 7.480 | 7.690 | 7.206 | 7.590 | 29,958 | +0.10(+1.34%) |
May 01, 2018 | 7.850 | 8.040 | 7.490 | 7.490 | 63,199 | -0.18(-2.35%) |
Apr 30, 2018 | 7.830 | 7.950 | 7.650 | 7.670 | 42,935 | -0.17(-2.17%) |
Apr 27, 2018 | 7.830 | 8.080 | 7.760 | 7.840 | 36,464 | -0.02(-0.25%) |
Apr 26, 2018 | 7.900 | 8.180 | 7.660 | 7.860 | 56,725 | -0.05(-0.63%) |
Apr 25, 2018 | 8.230 | 8.248 | 7.650 | 7.910 | 145,765 | -0.34(-4.12%) |
Apr 24, 2018 | 8.450 | 8.630 | 8.250 | 8.250 | 61,588 | -0.24(-2.83%) |
Apr 23, 2018 | 9.240 | 9.329 | 8.380 | 8.490 | 109,793 | -0.74(-8.07%) |
Apr 20, 2018 | 8.900 | 9.300 | 8.300 | 9.235 | 102,370 | +0.12(+1.37%) |
Apr 19, 2018 | 8.600 | 9.220 | 8.600 | 9.110 | 85,074 | +0.36(+4.11%) |
Apr 18, 2018 | 8.868 | 9.620 | 8.511 | 8.750 | 120,819 | +0.06(+0.69%) |
Apr 17, 2018 | 8.350 | 8.945 | 8.350 | 8.690 | 158,402 | +0.27(+3.21%) |
Apr 16, 2018 | 8.310 | 8.540 | 8.300 | 8.420 | 246,594 | +0.14(+1.69%) |
Apr 13, 2018 | 8.410 | 8.490 | 8.220 | 8.280 | 111,502 | -0.14(-1.66%) |
Apr 12, 2018 | 8.230 | 8.500 | 8.230 | 8.420 | 123,682 | +0.18(+2.18%) |
Apr 11, 2018 | 8.270 | 8.480 | 8.230 | 8.240 | 79,343 | -0.03(-0.36%) |
Apr 10, 2018 | 8.310 | 8.320 | 8.080 | 8.270 | 151,663 | +0.02(+0.24%) |
Apr 09, 2018 | 8.290 | 8.490 | 8.150 | 8.250 | 125,393 | -0.03(-0.36%) |
Apr 06, 2018 | 8.240 | 8.500 | 8.240 | 8.280 | 79,452 | +0.04(+0.49%) |
Apr 05, 2018 | 8.170 | 8.290 | 8.170 | 8.240 | 80,579 | +0.03(+0.37%) |
Apr 04, 2018 | 8.120 | 8.240 | 8.120 | 8.210 | 63,102 | +0.01(+0.12%) |
Apr 03, 2018 | 8.160 | 8.250 | 8.140 | 8.200 | 141,825 | +0.10(+1.23%) |
Apr 02, 2018 | 8.190 | 8.280 | 7.961 | 8.100 | 117,820 | -0.09(-1.10%) |
Mar 29, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) | |
Mar 28, 2018 | 8.100 | 8.150 | 8.090 | 8.100 | 61,524 | -0.01(-0.12%) |
Mar 27, 2018 | 8.210 | 8.210 | 8.090 | 8.110 | 77,577 | -0.06(-0.73%) |
Mar 26, 2018 | 8.060 | 8.200 | 8.010 | 8.170 | 107,230 | +0.12(+1.49%) |
Mar 23, 2018 | 8.070 | 8.090 | 8.040 | 8.050 | 91,830 | -0.03(-0.37%) |
Mar 22, 2018 | 8.140 | 8.170 | 8.070 | 8.080 | 85,034 | -0.10(-1.22%) |
Mar 21, 2018 | 8.180 | 8.240 | 8.170 | 8.180 | 75,372 | +0.00(+0.00%) |
Mar 20, 2018 | 8.170 | 8.280 | 8.166 | 8.180 | 163,455 | +0.00(+0.00%) |
Mar 19, 2018 | 8.260 | 8.350 | 8.100 | 8.180 | 136,257 | -0.11(-1.33%) |
Mar 16, 2018 | 8.250 | 8.620 | 8.250 | 8.290 | 225,195 | +0.41(+5.20%) |
Mar 15, 2018 | 7.910 | 8.050 | 7.850 | 7.880 | 59,939 | -0.08(-1.01%) |
Mar 14, 2018 | 8.020 | 8.050 | 8.020 | 7.960 | 65,389 | -0.04(-0.50%) |
Mar 13, 2018 | 8.170 | 8.200 | 7.930 | 8.000 | 134,796 | -0.18(-2.20%) |
Mar 12, 2018 | 8.300 | 8.400 | 7.963 | 8.180 | 110,436 | -0.14(-1.68%) |
Mar 09, 2018 | 8.380 | 8.380 | 7.519 | 8.320 | 114,483 | -0.03(-0.36%) |
Mar 08, 2018 | 8.340 | 8.350 | 8.150 | 8.350 | 89,933 | +0.02(+0.24%) |
Mar 07, 2018 | 8.030 | 8.490 | 8.000 | 8.330 | 119,667 | +0.26(+3.22%) |
Mar 06, 2018 | 7.970 | 8.100 | 7.850 | 8.070 | 100,285 | +0.24(+3.07%) |
Mar 05, 2018 | 7.940 | 8.040 | 7.691 | 7.830 | 131,520 | -0.20(-2.49%) |
Mar 02, 2018 | 7.850 | 8.050 | 7.560 | 8.030 | 121,559 | +0.12(+1.52%) |