Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.670 | 7.740 | 7.490 | 7.650 | 90,024 | +0.01(+0.13%) |
May 30, 2018 | 7.590 | 7.735 | 7.516 | 7.640 | 105,845 | +0.07(+0.92%) |
May 29, 2018 | 7.490 | 7.570 | 7.380 | 7.570 | 56,746 | +0.07(+0.93%) |
May 25, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.23(-2.98%) | |
May 24, 2018 | 7.510 | 7.790 | 7.480 | 7.730 | 207,441 | +0.15(+1.98%) |
May 23, 2018 | 7.110 | 7.649 | 7.110 | 7.580 | 251,747 | +0.47(+6.61%) |
May 22, 2018 | 6.440 | 7.210 | 6.300 | 7.110 | 283,179 | +0.67(+10.40%) |
May 21, 2018 | 6.460 | 6.500 | 6.350 | 6.440 | 95,446 | -0.01(-0.16%) |
May 18, 2018 | 6.580 | 6.725 | 6.420 | 6.450 | 135,735 | -0.09(-1.38%) |
May 17, 2018 | 6.400 | 6.590 | 6.290 | 6.540 | 114,675 | +0.14(+2.19%) |
May 16, 2018 | 6.430 | 6.460 | 6.300 | 6.400 | 103,453 | -0.02(-0.31%) |
May 15, 2018 | 6.500 | 6.500 | 6.250 | 6.420 | 97,467 | -0.11(-1.68%) |
May 14, 2018 | 6.440 | 6.620 | 6.440 | 6.530 | 96,743 | +0.10(+1.56%) |
May 11, 2018 | 6.480 | 6.550 | 6.280 | 6.430 | 117,057 | -0.05(-0.77%) |
May 10, 2018 | 6.580 | 6.830 | 6.440 | 6.480 | 188,421 | -0.09(-1.37%) |
May 09, 2018 | 6.280 | 6.640 | 6.280 | 6.570 | 73,734 | +0.25(+3.96%) |
May 08, 2018 | 6.160 | 6.350 | 6.160 | 6.320 | 47,456 | +0.13(+2.10%) |
May 07, 2018 | 6.090 | 6.290 | 6.080 | 6.190 | 79,988 | +0.10(+1.64%) |
May 04, 2018 | 5.920 | 6.140 | 5.858 | 6.090 | 82,737 | +0.15(+2.53%) |
May 03, 2018 | 5.930 | 6.065 | 5.560 | 5.940 | 165,438 | +0.01(+0.17%) |
May 02, 2018 | 6.160 | 6.340 | 5.930 | 5.930 | 212,181 | -0.20(-3.26%) |
May 01, 2018 | 6.060 | 6.230 | 5.980 | 6.130 | 87,726 | +0.07(+1.16%) |
Apr 30, 2018 | 6.130 | 6.190 | 5.970 | 6.060 | 83,936 | -0.03(-0.49%) |
Apr 27, 2018 | 6.150 | 6.200 | 6.060 | 6.090 | 69,856 | -0.06(-0.98%) |
Apr 26, 2018 | 6.130 | 6.195 | 6.110 | 6.150 | 80,095 | +0.02(+0.33%) |
Apr 25, 2018 | 6.300 | 6.360 | 6.000 | 6.130 | 38,740 | -0.16(-2.54%) |
Apr 24, 2018 | 6.280 | 6.400 | 6.170 | 6.290 | 81,250 | +0.02(+0.32%) |
Apr 23, 2018 | 6.240 | 6.300 | 6.120 | 6.270 | 117,162 | +0.15(+2.45%) |
Apr 20, 2018 | 5.760 | 6.220 | 5.700 | 6.120 | 94,593 | +0.35(+6.07%) |
Apr 19, 2018 | 5.630 | 5.890 | 5.500 | 5.770 | 474,322 | +0.13(+2.30%) |
Apr 18, 2018 | 5.730 | 5.750 | 5.500 | 5.640 | 177,856 | -0.09(-1.57%) |
Apr 17, 2018 | 5.720 | 5.910 | 5.680 | 5.730 | 139,995 | +0.04(+0.70%) |
Apr 16, 2018 | 5.510 | 5.720 | 5.410 | 5.690 | 149,775 | +0.27(+4.98%) |
Apr 13, 2018 | 5.650 | 5.670 | 5.390 | 5.420 | 76,606 | -0.20(-3.56%) |
Apr 12, 2018 | 5.790 | 5.900 | 5.590 | 5.620 | 114,354 | -0.12(-2.09%) |
Apr 11, 2018 | 5.410 | 5.880 | 5.400 | 5.740 | 123,303 | +0.25(+4.55%) |
Apr 10, 2018 | 5.430 | 5.690 | 5.400 | 5.490 | 134,460 | +0.10(+1.86%) |
Apr 09, 2018 | 5.640 | 5.680 | 5.380 | 5.390 | 50,134 | -0.20(-3.58%) |
Apr 06, 2018 | 5.700 | 6.070 | 5.520 | 5.590 | 35,548 | -0.15(-2.61%) |
Apr 05, 2018 | 5.850 | 5.880 | 5.700 | 5.740 | 64,509 | -0.08(-1.37%) |
Apr 04, 2018 | 5.660 | 5.890 | 5.640 | 5.820 | 48,301 | +0.06(+1.04%) |
Apr 03, 2018 | 5.390 | 5.960 | 5.360 | 5.760 | 309,289 | +0.37(+6.86%) |
Apr 02, 2018 | 5.550 | 5.570 | 5.320 | 5.390 | 42,225 | -0.17(-3.06%) |
Mar 29, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.01(-0.18%) | |
Mar 28, 2018 | 5.570 | 5.600 | 5.380 | 5.570 | 41,976 | +0.01(+0.18%) |
Mar 27, 2018 | 5.720 | 5.830 | 5.530 | 5.560 | 53,959 | -0.14(-2.46%) |
Mar 26, 2018 | 5.790 | 5.790 | 5.645 | 5.700 | 82,165 | +0.01(+0.18%) |
Mar 23, 2018 | 5.840 | 5.899 | 5.631 | 5.690 | 94,004 | -0.16(-2.74%) |
Mar 22, 2018 | 6.080 | 6.190 | 5.841 | 5.850 | 48,199 | -0.30(-4.88%) |
Mar 21, 2018 | 6.230 | 6.310 | 6.050 | 6.150 | 59,275 | -0.09(-1.44%) |
Mar 20, 2018 | 6.160 | 6.330 | 6.090 | 6.240 | 51,848 | +0.08(+1.30%) |
Mar 19, 2018 | 6.180 | 6.220 | 6.020 | 6.160 | 79,658 | -0.03(-0.48%) |
Mar 16, 2018 | 6.250 | 6.400 | 6.170 | 6.190 | 154,046 | -0.09(-1.43%) |
Mar 15, 2018 | 6.250 | 6.320 | 6.170 | 6.280 | 56,642 | +0.04(+0.64%) |
Mar 14, 2018 | 6.410 | 6.440 | 6.230 | 6.240 | 81,407 | -0.15(-2.35%) |
Mar 13, 2018 | 6.600 | 6.740 | 6.340 | 6.390 | 128,570 | -0.20(-3.03%) |
Mar 12, 2018 | 6.510 | 6.840 | 6.490 | 6.590 | 135,169 | +0.14(+2.17%) |
Mar 09, 2018 | 6.210 | 6.630 | 6.210 | 6.450 | 145,820 | +0.28(+4.54%) |
Mar 08, 2018 | 6.260 | 6.410 | 6.100 | 6.170 | 102,181 | -0.08(-1.28%) |
Mar 07, 2018 | 6.000 | 6.322 | 5.960 | 6.250 | 100,328 | +0.19(+3.14%) |
Mar 06, 2018 | 5.940 | 6.180 | 5.730 | 6.060 | 110,291 | +0.15(+2.54%) |
Mar 05, 2018 | 5.940 | 6.040 | 5.860 | 5.910 | 77,997 | -0.07(-1.17%) |
Mar 02, 2018 | 5.880 | 6.070 | 5.780 | 5.980 | 123,115 | +0.05(+0.84%) |