Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.949 | 9.640 | 8.810 | 8.900 | 31,086 | +0.18(+2.01%) |
May 30, 2018 | 8.620 | 8.725 | 8.620 | 8.725 | 360 | +0.10(+1.22%) |
May 29, 2018 | 8.701 | 8.812 | 8.150 | 8.620 | 12,377 | -0.03(-0.35%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.19(+2.25%) | |
May 24, 2018 | 8.976 | 7.910 | 8.460 | 13,328 | +0.06(+0.71%) | |
May 23, 2018 | 8.250 | 8.689 | 8.250 | 8.400 | 7,574 | -0.55(-6.10%) |
May 22, 2018 | 9.250 | 9.250 | 8.860 | 8.945 | 2,550 | -0.35(-3.81%) |
May 21, 2018 | 9.000 | 9.458 | 8.996 | 9.300 | 16,672 | +0.40(+4.49%) |
May 18, 2018 | 8.981 | 9.205 | 8.900 | 8.900 | 5,980 | +0.25(+2.89%) |
May 17, 2018 | 8.600 | 8.752 | 8.368 | 8.650 | 14,343 | +0.11(+1.26%) |
May 16, 2018 | 8.595 | 8.595 | 8.543 | 8.543 | 308 | +0.03(+0.38%) |
May 15, 2018 | 8.570 | 8.780 | 8.500 | 8.510 | 12,182 | +0.01(+0.12%) |
May 14, 2018 | 8.670 | 8.950 | 8.230 | 8.500 | 17,640 | -0.10(-1.16%) |
May 11, 2018 | 8.758 | 8.758 | 8.500 | 8.600 | 4,576 | -0.15(-1.71%) |
May 10, 2018 | 8.720 | 9.030 | 8.585 | 8.750 | 16,716 | -0.10(-1.11%) |
May 09, 2018 | 8.650 | 8.956 | 8.452 | 8.848 | 10,760 | +0.22(+2.52%) |
May 08, 2018 | 8.670 | 8.670 | 8.630 | 8.630 | 645 | -0.32(-3.57%) |
May 07, 2018 | 9.000 | 9.110 | 8.901 | 8.950 | 8,509 | -0.05(-0.56%) |
May 04, 2018 | 9.070 | 9.070 | 8.620 | 9.000 | 13,560 | -0.20(-2.17%) |
May 03, 2018 | 9.150 | 9.390 | 9.050 | 9.200 | 19,867 | -0.01(-0.13%) |
May 02, 2018 | 9.212 | 9.212 | 9.212 | 9.212 | 650 | -0.19(-2.00%) |
May 01, 2018 | 9.546 | 9.560 | 9.270 | 9.400 | 8,118 | +0.25(+2.73%) |
Apr 30, 2018 | 9.045 | 9.960 | 9.045 | 9.150 | 12,502 | -0.15(-1.61%) |
Apr 27, 2018 | 9.660 | 10.20 | 9.122 | 9.300 | 18,584 | -0.21(-2.23%) |
Apr 26, 2018 | 9.190 | 9.690 | 9.057 | 9.512 | 32,237 | +0.29(+3.17%) |
Apr 25, 2018 | 9.090 | 9.330 | 9.090 | 9.220 | 5,904 | -0.09(-0.97%) |
Apr 24, 2018 | 9.900 | 10.13 | 9.311 | 9.311 | 6,027 | -0.44(-4.51%) |
Apr 23, 2018 | 10.07 | 10.25 | 9.750 | 9.750 | 17,791 | +0.40(+4.28%) |
Apr 20, 2018 | 9.136 | 9.350 | 9.066 | 9.350 | 6,807 | -0.50(-5.08%) |
Apr 19, 2018 | 10.07 | 10.40 | 9.850 | 9.850 | 2,981 | -0.16(-1.60%) |
Apr 18, 2018 | 10.01 | 10.03 | 10.01 | 10.01 | 2,678 | +0.10(+1.01%) |
Apr 17, 2018 | 10.75 | 10.75 | 9.910 | 9.910 | 4,724 | -0.94(-8.66%) |
Apr 16, 2018 | 10.94 | 10.94 | 10.85 | 10.85 | 999 | -0.13(-1.17%) |
Apr 13, 2018 | 10.72 | 10.98 | 10.72 | 10.98 | 734 | +0.37(+3.47%) |
Apr 12, 2018 | 11.00 | 11.00 | 10.58 | 10.61 | 2,137 | -0.40(-3.63%) |
Apr 11, 2018 | 11.07 | 11.30 | 11.01 | 11.01 | 504 | -0.20(-1.78%) |
Apr 10, 2018 | 11.91 | 11.91 | 11.20 | 11.21 | 1,508 | -0.74(-6.19%) |
Apr 09, 2018 | 11.50 | 11.95 | 11.50 | 11.95 | 1,117 | +0.60(+5.29%) |
Apr 06, 2018 | 11.56 | 11.56 | 11.30 | 11.35 | 4,608 | -0.05(-0.44%) |
Apr 05, 2018 | 11.55 | 11.55 | 11.42 | 11.40 | 4,394 | -0.34(-2.90%) |
Apr 04, 2018 | 11.65 | 11.81 | 11.65 | 11.74 | 2,032 | +0.41(+3.66%) |
Apr 03, 2018 | 11.45 | 11.45 | 11.21 | 11.33 | 1,984 | -0.18(-1.60%) |
Apr 02, 2018 | 11.49 | 11.51 | 11.48 | 11.51 | 1,431 | +0.00(+0.00%) |
Mar 29, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.07(-0.60%) | |
Mar 28, 2018 | 11.22 | 11.75 | 11.22 | 11.58 | 7,713 | +0.36(+3.23%) |
Mar 27, 2018 | 11.05 | 11.22 | 11.01 | 11.22 | 2,323 | +0.02(+0.16%) |
Mar 26, 2018 | 11.00 | 11.32 | 11.00 | 11.20 | 4,005 | +0.00(+0.00%) |
Mar 23, 2018 | 11.93 | 11.93 | 11.20 | 11.20 | 12,283 | -0.80(-6.67%) |
Mar 22, 2018 | 12.68 | 12.68 | 12.00 | 12.00 | 2,966 | -0.47(-3.75%) |
Mar 21, 2018 | 11.38 | 12.49 | 11.38 | 12.47 | 7,031 | +1.37(+12.32%) |
Mar 20, 2018 | 11.40 | 11.46 | 11.00 | 11.10 | 5,838 | -0.65(-5.53%) |
Mar 19, 2018 | 11.95 | 11.95 | 11.75 | 11.75 | 7,754 | -0.55(-4.46%) |
Mar 16, 2018 | 12.14 | 12.40 | 11.36 | 12.30 | 13,443 | -0.25(-2.01%) |
Mar 15, 2018 | 12.56 | 12.87 | 12.50 | 12.55 | 10,374 | -0.15(-1.18%) |
Mar 14, 2018 | 13.50 | 13.50 | 12.50 | 12.70 | 23,549 | -1.30(-9.29%) |
Mar 13, 2018 | 14.49 | 14.50 | 13.50 | 14.00 | 46,308 | +2.65(+23.35%) |
Mar 09, 2018 | 11.35 | 11.35 | 11.35 | 0 | -2.34(-17.07%) | |
Mar 08, 2018 | 13.70 | 16.70 | 13.39 | 13.69 | 231,893 | +5.24(+61.96%) |
Mar 06, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.26(+3.16%) | |
Mar 05, 2018 | 8.300 | 8.650 | 8.051 | 8.191 | 2,730 | +0.11(+1.34%) |
Mar 02, 2018 | 8.200 | 8.200 | 7.900 | 8.083 | 10,700 | -0.13(-1.55%) |