Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.553 | 7.644 | 7.282 | 7.327 | 276,396 | -0.18(-2.41%) |
May 30, 2018 | 7.237 | 7.576 | 7.214 | 7.508 | 183,992 | +0.27(+3.75%) |
May 29, 2018 | 7.282 | 7.327 | 7.101 | 7.237 | 122,594 | -0.05(-0.62%) |
May 25, 2018 | 7.282 | 7.282 | 7.282 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.191 | 7.237 | 7.056 | 7.101 | 93,887 | -0.09(-1.26%) |
May 23, 2018 | 7.237 | 7.327 | 7.101 | 7.191 | 185,445 | -0.05(-0.62%) |
May 22, 2018 | 7.327 | 7.372 | 7.237 | 7.237 | 125,175 | -0.05(-0.62%) |
May 21, 2018 | 7.191 | 7.282 | 7.101 | 7.282 | 127,902 | +0.09(+1.26%) |
May 18, 2018 | 7.372 | 7.372 | 7.146 | 7.191 | 95,184 | -0.14(-1.85%) |
May 17, 2018 | 7.282 | 7.372 | 7.237 | 7.327 | 108,061 | +0.09(+1.25%) |
May 16, 2018 | 7.508 | 7.553 | 7.191 | 7.237 | 232,241 | -0.27(-3.61%) |
May 15, 2018 | 7.598 | 7.644 | 7.463 | 7.508 | 102,614 | -0.09(-1.19%) |
May 14, 2018 | 7.779 | 7.802 | 7.553 | 7.598 | 108,932 | -0.09(-1.18%) |
May 11, 2018 | 7.644 | 7.734 | 7.553 | 7.689 | 171,949 | +0.14(+1.80%) |
May 10, 2018 | 7.825 | 7.825 | 7.508 | 7.553 | 271,283 | -0.27(-3.47%) |
May 09, 2018 | 7.734 | 7.915 | 7.689 | 7.825 | 248,975 | +0.09(+1.17%) |
May 08, 2018 | 7.508 | 7.825 | 7.463 | 7.734 | 384,311 | +0.18(+2.40%) |
May 07, 2018 | 7.418 | 7.598 | 7.372 | 7.553 | 252,424 | +0.18(+2.45%) |
May 04, 2018 | 7.237 | 7.418 | 7.191 | 7.372 | 203,891 | +0.09(+1.24%) |
May 03, 2018 | 7.191 | 7.395 | 7.191 | 7.282 | 166,250 | +0.05(+0.63%) |
May 02, 2018 | 7.237 | 7.372 | 7.191 | 7.237 | 267,333 | +0.09(+1.27%) |
May 01, 2018 | 7.282 | 7.282 | 7.101 | 7.146 | 182,223 | -0.09(-1.25%) |
Apr 30, 2018 | 7.327 | 7.372 | 7.146 | 7.237 | 118,929 | -0.05(-0.62%) |
Apr 27, 2018 | 7.372 | 7.463 | 7.237 | 7.282 | 142,814 | -0.14(-1.83%) |
Apr 26, 2018 | 7.327 | 7.463 | 7.282 | 7.418 | 122,732 | +0.09(+1.23%) |
Apr 25, 2018 | 7.372 | 7.418 | 7.282 | 7.327 | 220,578 | -0.05(-0.61%) |
Apr 24, 2018 | 7.372 | 7.372 | 7.237 | 7.372 | 230,134 | +0.05(+0.62%) |
Apr 23, 2018 | 7.327 | 7.327 | 7.191 | 7.327 | 142,292 | +0.09(+1.25%) |
Apr 20, 2018 | 7.191 | 7.327 | 7.146 | 7.237 | 175,832 | +0.05(+0.63%) |
Apr 19, 2018 | 7.237 | 7.282 | 7.191 | 7.191 | 158,691 | +0.00(+0.00%) |
Apr 18, 2018 | 7.237 | 7.282 | 7.146 | 7.191 | 262,381 | -0.05(-0.62%) |
Apr 17, 2018 | 7.237 | 7.259 | 7.101 | 7.237 | 180,713 | +0.00(+0.00%) |
Apr 16, 2018 | 7.282 | 7.418 | 7.146 | 7.237 | 298,230 | +0.00(+0.00%) |
Apr 13, 2018 | 7.191 | 7.282 | 7.146 | 7.237 | 378,222 | +0.00(+0.00%) |
Apr 12, 2018 | 7.282 | 7.327 | 7.191 | 7.237 | 155,133 | +0.00(+0.00%) |
Apr 11, 2018 | 6.830 | 7.282 | 6.830 | 7.237 | 434,019 | +0.32(+4.58%) |
Apr 10, 2018 | 6.965 | 7.010 | 6.807 | 6.920 | 294,015 | +0.05(+0.66%) |
Apr 09, 2018 | 6.784 | 6.875 | 6.739 | 6.875 | 301,692 | +0.09(+1.33%) |
Apr 06, 2018 | 7.010 | 7.078 | 6.830 | 6.784 | 228,644 | -0.27(-3.85%) |
Apr 05, 2018 | 6.920 | 7.101 | 6.807 | 7.056 | 188,919 | +0.14(+1.96%) |
Apr 04, 2018 | 6.603 | 6.920 | 6.603 | 6.920 | 209,016 | +0.23(+3.38%) |
Apr 03, 2018 | 6.603 | 6.784 | 6.603 | 6.694 | 228,887 | +0.14(+2.07%) |
Apr 02, 2018 | 6.875 | 6.920 | 6.513 | 6.558 | 219,287 | -0.32(-4.61%) |
Mar 29, 2018 | 6.875 | 6.875 | 6.875 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.010 | 7.146 | 6.920 | 7.010 | 145,130 | -0.05(-0.64%) |
Mar 27, 2018 | 7.191 | 7.237 | 7.010 | 7.056 | 102,412 | -0.14(-1.89%) |
Mar 26, 2018 | 7.191 | 7.191 | 7.078 | 7.191 | 131,991 | +0.09(+1.27%) |
Mar 23, 2018 | 7.237 | 7.237 | 7.101 | 7.101 | 252,077 | -0.09(-1.26%) |
Mar 22, 2018 | 7.191 | 7.237 | 6.965 | 7.191 | 250,572 | -0.05(-0.62%) |
Mar 21, 2018 | 7.191 | 7.282 | 7.101 | 7.237 | 135,413 | +0.05(+0.63%) |
Mar 20, 2018 | 7.282 | 7.282 | 7.146 | 7.191 | 71,802 | -0.05(-0.62%) |
Mar 19, 2018 | 7.327 | 7.327 | 7.101 | 7.237 | 106,449 | -0.05(-0.62%) |
Mar 16, 2018 | 7.101 | 7.372 | 7.056 | 7.282 | 527,382 | +0.18(+2.55%) |
Mar 15, 2018 | 7.146 | 7.237 | 6.920 | 7.101 | 130,596 | +0.00(+0.00%) |
Mar 14, 2018 | 7.191 | 7.191 | 7.191 | 7.101 | 98,620 | -0.05(-0.63%) |
Mar 13, 2018 | 7.146 | 7.282 | 7.056 | 7.146 | 132,296 | +0.00(+0.00%) |
Mar 12, 2018 | 7.101 | 7.146 | 7.010 | 7.146 | 89,560 | +0.09(+1.28%) |
Mar 09, 2018 | 7.010 | 7.056 | 6.875 | 7.056 | 112,151 | +0.05(+0.65%) |
Mar 08, 2018 | 7.101 | 7.169 | 6.920 | 7.010 | 114,530 | -0.14(-1.90%) |
Mar 07, 2018 | 7.101 | 7.146 | 182,637 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.282 | 7.372 | 7.146 | 7.282 | 136,429 | +0.00(+0.00%) |
Mar 05, 2018 | 7.101 | 7.350 | 7.101 | 7.282 | 238,366 | +0.18(+2.55%) |
Mar 02, 2018 | 6.784 | 7.191 | 6.649 | 7.101 | 269,473 | +0.27(+3.97%) |