Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.931 | 7.070 | 6.900 | 7.070 | 5,050 | +0.48(+7.28%) |
May 30, 2018 | 6.960 | 6.960 | 6.540 | 6.590 | 34,923 | -0.46(-6.52%) |
May 29, 2018 | 7.008 | 7.280 | 6.988 | 7.050 | 99,060 | +0.27(+3.96%) |
May 25, 2018 | 6.782 | 6.782 | 6.782 | 0 | +0.77(+12.84%) | |
May 24, 2018 | 5.980 | 6.010 | 5.891 | 6.010 | 78,780 | +0.25(+4.34%) |
May 23, 2018 | 5.740 | 7.170 | 5.700 | 5.760 | 50,550 | +0.08(+1.41%) |
May 22, 2018 | 5.580 | 5.680 | 5.500 | 5.680 | 5,897 | +0.11(+1.97%) |
May 21, 2018 | 5.710 | 5.721 | 5.570 | 5.570 | 7,124 | -0.28(-4.79%) |
May 18, 2018 | 5.830 | 5.890 | 5.825 | 5.850 | 2,583 | +0.15(+2.63%) |
May 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 697 | -0.11(-1.86%) |
May 16, 2018 | 5.900 | 5.930 | 5.790 | 5.808 | 5,016 | -0.07(-1.22%) |
May 15, 2018 | 5.940 | 6.010 | 5.880 | 5.880 | 9,725 | -0.04(-0.76%) |
May 14, 2018 | 6.040 | 6.040 | 5.925 | 5.925 | 3,322 | -0.13(-2.08%) |
May 11, 2018 | 5.935 | 6.051 | 5.935 | 6.051 | 2,255 | +0.20(+3.35%) |
May 10, 2018 | 5.980 | 6.000 | 5.855 | 5.855 | 20,729 | -0.08(-1.33%) |
May 09, 2018 | 6.020 | 6.030 | 5.895 | 5.934 | 6,630 | -0.46(-7.14%) |
May 08, 2018 | 6.330 | 6.790 | 6.327 | 6.390 | 9,180 | +0.10(+1.56%) |
May 07, 2018 | 6.200 | 6.369 | 6.090 | 6.292 | 8,017 | -0.04(-0.60%) |
May 04, 2018 | 6.570 | 6.570 | 6.308 | 6.330 | 4,460 | -0.36(-5.31%) |
May 03, 2018 | 6.685 | 6.685 | 6.685 | 6.685 | 115 | -0.20(-2.83%) |
May 02, 2018 | 7.120 | 7.146 | 6.880 | 6.880 | 2,720 | -0.17(-2.34%) |
May 01, 2018 | 6.970 | 7.190 | 6.970 | 7.045 | 5,580 | +0.21(+3.00%) |
Apr 30, 2018 | 6.854 | 6.854 | 6.840 | 6.840 | 5,632 | -0.08(-1.16%) |
Apr 27, 2018 | 6.920 | 6.920 | 6.920 | 6.920 | 250 | +0.11(+1.62%) |
Apr 26, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 147 | -0.27(-3.82%) |
Apr 25, 2018 | 7.031 | 7.080 | 7.020 | 7.080 | 7,245 | +0.47(+7.11%) |
Apr 24, 2018 | 6.600 | 6.610 | 6.600 | 6.610 | 1,189 | +0.00(+0.00%) |
Apr 23, 2018 | 7.046 | 7.046 | 6.610 | 6.610 | 3,165 | -0.26(-3.77%) |
Apr 20, 2018 | 7.000 | 7.000 | 6.800 | 6.869 | 23,715 | +0.03(+0.41%) |
Apr 19, 2018 | 6.560 | 6.841 | 6.520 | 6.841 | 5,685 | +0.20(+3.03%) |
Apr 18, 2018 | 6.800 | 7.039 | 6.630 | 6.640 | 6,575 | -0.77(-10.39%) |
Apr 17, 2018 | 7.540 | 7.540 | 7.410 | 7.410 | 887 | -0.02(-0.27%) |
Apr 16, 2018 | 7.330 | 7.430 | 7.330 | 7.430 | 3,501 | +0.26(+3.67%) |
Apr 13, 2018 | 7.220 | 7.220 | 7.120 | 7.167 | 2,253 | -0.09(-1.20%) |
Apr 12, 2018 | 7.350 | 7.350 | 7.255 | 7.255 | 350 | -0.13(-1.70%) |
Apr 11, 2018 | 7.600 | 7.760 | 7.241 | 7.380 | 19,950 | -0.37(-4.78%) |
Apr 10, 2018 | 7.990 | 7.990 | 7.730 | 7.750 | 39,819 | -0.90(-10.41%) |
Apr 09, 2018 | 8.690 | 8.690 | 8.650 | 8.650 | 1,770 | -0.57(-6.18%) |
Apr 06, 2018 | 9.220 | 9.220 | 9.220 | 9.220 | 1,054 | +0.57(+6.59%) |
Apr 05, 2018 | 8.670 | 8.670 | 8.650 | 8.650 | 1,402 | -0.01(-0.13%) |
Apr 04, 2018 | 9.299 | 9.299 | 7.390 | 8.661 | 5,850 | -0.01(-0.10%) |
Apr 03, 2018 | 8.655 | 8.670 | 8.655 | 8.670 | 2,252 | -0.16(-1.84%) |
Apr 02, 2018 | 8.500 | 8.900 | 8.500 | 8.832 | 6,940 | +0.59(+7.21%) |
Mar 29, 2018 | 8.238 | 8.238 | 8.238 | 0 | -0.37(-4.35%) | |
Mar 28, 2018 | 8.322 | 8.613 | 8.320 | 8.613 | 3,108 | +0.37(+4.53%) |
Mar 27, 2018 | 7.980 | 8.240 | 7.980 | 8.240 | 1,670 | +0.28(+3.52%) |
Mar 26, 2018 | 7.925 | 7.980 | 7.860 | 7.960 | 2,250 | +0.14(+1.84%) |
Mar 23, 2018 | 8.140 | 8.140 | 7.816 | 7.816 | 5,404 | -0.65(-7.73%) |
Mar 22, 2018 | 8.458 | 8.483 | 8.440 | 8.471 | 3,009 | +0.37(+4.58%) |
Mar 21, 2018 | 8.470 | 8.470 | 8.100 | 8.100 | 9,425 | -0.72(-8.16%) |
Mar 20, 2018 | 8.950 | 8.950 | 8.710 | 8.820 | 3,019 | -0.60(-6.41%) |
Mar 19, 2018 | 9.710 | 9.730 | 9.424 | 9.424 | 2,300 | +0.03(+0.37%) |
Mar 16, 2018 | 9.490 | 9.490 | 9.389 | 9.389 | 3,096 | -0.61(-6.11%) |
Mar 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 4,001 | -0.06(-0.60%) |
Mar 14, 2018 | 10.25 | 10.35 | 10.06 | 10.06 | 1,700 | -0.22(-2.14%) |
Mar 13, 2018 | 9.960 | 10.30 | 9.610 | 10.28 | 1,590 | +0.33(+3.35%) |
Mar 12, 2018 | 10.06 | 10.06 | 9.947 | 9.947 | 797 | +0.30(+3.08%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.650 | 9.650 | 330 | -0.75(-7.19%) |
Mar 08, 2018 | 10.47 | 10.47 | 10.38 | 10.40 | 2,270 | +0.82(+8.59%) |
Mar 07, 2018 | 9.700 | 9.761 | 9.575 | 9.575 | 1,600 | +0.09(+0.90%) |
Mar 06, 2018 | 9.420 | 9.521 | 9.420 | 9.490 | 3,124 | +0.04(+0.46%) |
Mar 05, 2018 | 9.957 | 9.957 | 9.447 | 9.447 | 2,436 | -0.63(-6.24%) |
Mar 02, 2018 | 10.34 | 10.50 | 10.07 | 10.07 | 1,650 | -0.10(-0.94%) |