Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.060 | 6.402 | 6.000 | 6.150 | 5,305 | +0.10(+1.65%) |
May 30, 2018 | 6.160 | 6.249 | 6.050 | 6.050 | 2,369 | -0.07(-1.14%) |
May 29, 2018 | 6.298 | 6.440 | 6.120 | 6.120 | 1,785 | -0.01(-0.16%) |
May 25, 2018 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.300 | 6.500 | 6.020 | 6.130 | 28,076 | -0.17(-2.70%) |
May 23, 2018 | 6.030 | 6.800 | 6.000 | 6.300 | 52,997 | +0.18(+2.94%) |
May 22, 2018 | 5.912 | 6.221 | 5.860 | 6.120 | 24,842 | +0.14(+2.31%) |
May 21, 2018 | 6.220 | 6.220 | 5.935 | 5.982 | 4,404 | -0.23(-3.67%) |
May 18, 2018 | 6.725 | 6.725 | 5.800 | 6.210 | 13,351 | -0.02(-0.32%) |
May 17, 2018 | 6.170 | 6.230 | 6.170 | 6.230 | 682 | +0.10(+1.63%) |
May 16, 2018 | 6.150 | 6.463 | 6.090 | 6.130 | 4,891 | -0.01(-0.16%) |
May 15, 2018 | 6.300 | 6.537 | 6.100 | 6.140 | 26,710 | -0.17(-2.69%) |
May 14, 2018 | 6.400 | 6.650 | 5.810 | 6.310 | 57,153 | -0.07(-1.10%) |
May 11, 2018 | 6.440 | 6.708 | 6.250 | 6.380 | 5,615 | -0.12(-1.85%) |
May 10, 2018 | 6.610 | 6.705 | 6.410 | 6.500 | 4,936 | +0.06(+0.90%) |
May 09, 2018 | 6.518 | 6.551 | 6.430 | 6.442 | 3,203 | -0.26(-3.85%) |
May 08, 2018 | 6.565 | 6.720 | 6.500 | 6.700 | 12,624 | +0.30(+4.69%) |
May 07, 2018 | 6.419 | 6.761 | 6.400 | 6.400 | 3,980 | +0.00(+0.00%) |
May 04, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 426 | -0.10(-1.54%) |
May 03, 2018 | 6.640 | 6.640 | 6.300 | 6.500 | 1,796 | +0.00(+0.00%) |
May 02, 2018 | 6.900 | 7.200 | 6.500 | 6.500 | 36,553 | -0.15(-2.26%) |
May 01, 2018 | 6.950 | 6.979 | 6.500 | 6.650 | 11,566 | -0.30(-4.32%) |
Apr 30, 2018 | 6.540 | 7.277 | 6.180 | 6.950 | 50,945 | +0.15(+2.21%) |
Apr 27, 2018 | 6.710 | 7.110 | 6.710 | 6.800 | 9,432 | -0.20(-2.90%) |
Apr 26, 2018 | 6.900 | 7.003 | 6.900 | 7.003 | 1,340 | +0.14(+2.08%) |
Apr 25, 2018 | 7.075 | 7.079 | 6.850 | 6.860 | 4,932 | +0.06(+0.88%) |
Apr 24, 2018 | 7.200 | 7.214 | 6.800 | 6.800 | 3,787 | -0.49(-6.70%) |
Apr 23, 2018 | 7.370 | 7.390 | 7.105 | 7.288 | 2,181 | +0.04(+0.53%) |
Apr 20, 2018 | 7.540 | 7.540 | 7.218 | 7.250 | 4,993 | -0.30(-3.97%) |
Apr 19, 2018 | 7.460 | 7.605 | 7.460 | 7.550 | 2,203 | +0.13(+1.75%) |
Apr 18, 2018 | 7.410 | 7.700 | 7.250 | 7.420 | 14,408 | -0.28(-3.64%) |
Apr 17, 2018 | 7.680 | 7.727 | 7.171 | 7.700 | 2,399 | +0.08(+1.00%) |
Apr 16, 2018 | 7.680 | 7.770 | 7.580 | 7.624 | 6,767 | +0.31(+4.21%) |
Apr 13, 2018 | 7.134 | 7.618 | 7.134 | 7.316 | 3,472 | -0.33(-4.36%) |
Apr 12, 2018 | 7.510 | 7.650 | 7.253 | 7.650 | 3,306 | -0.15(-1.92%) |
Apr 11, 2018 | 7.710 | 7.930 | 7.020 | 7.800 | 19,666 | +0.15(+1.96%) |
Apr 10, 2018 | 7.337 | 7.967 | 7.337 | 7.650 | 13,102 | +0.14(+1.86%) |
Apr 09, 2018 | 7.620 | 8.590 | 7.470 | 7.510 | 18,619 | -0.24(-3.10%) |
Apr 06, 2018 | 8.230 | 8.356 | 7.556 | 7.750 | 11,133 | -0.55(-6.63%) |
Apr 05, 2018 | 7.280 | 8.340 | 6.610 | 8.300 | 32,054 | +1.05(+14.48%) |
Apr 04, 2018 | 7.810 | 7.810 | 7.200 | 7.250 | 18,007 | -0.64(-8.11%) |
Apr 03, 2018 | 8.380 | 8.380 | 7.766 | 7.890 | 7,301 | -0.26(-3.19%) |
Apr 02, 2018 | 8.150 | 8.739 | 7.950 | 8.150 | 12,212 | -0.05(-0.61%) |
Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.10(-1.20%) | |
Mar 28, 2018 | 8.380 | 8.800 | 8.051 | 8.300 | 16,604 | -0.15(-1.78%) |
Mar 27, 2018 | 8.870 | 9.480 | 8.227 | 8.450 | 38,091 | -0.49(-5.48%) |
Mar 26, 2018 | 9.300 | 9.500 | 8.041 | 8.940 | 78,557 | -0.28(-3.04%) |
Mar 23, 2018 | 7.800 | 9.585 | 7.800 | 9.220 | 192,071 | +1.62(+21.32%) |
Mar 22, 2018 | 5.940 | 7.740 | 5.940 | 7.600 | 131,638 | +1.58(+26.35%) |
Mar 21, 2018 | 5.640 | 6.380 | 5.240 | 6.015 | 81,397 | +0.33(+5.90%) |
Mar 20, 2018 | 5.990 | 6.072 | 5.400 | 5.680 | 29,845 | -0.03(-0.53%) |
Mar 19, 2018 | 5.540 | 5.913 | 5.373 | 5.710 | 43,332 | +0.11(+1.96%) |
Mar 16, 2018 | 4.990 | 6.360 | 4.623 | 5.600 | 252,316 | +0.60(+12.00%) |
Mar 15, 2018 | 6.280 | 6.500 | 4.810 | 5.000 | 215,572 | -1.28(-20.38%) |
Mar 14, 2018 | 6.990 | 7.705 | 6.090 | 6.280 | 231,957 | -0.41(-6.13%) |
Mar 13, 2018 | 8.600 | 8.600 | 6.150 | 6.690 | 86,958 | -2.16(-24.41%) |
Mar 12, 2018 | 8.640 | 8.863 | 8.400 | 8.850 | 6,322 | -0.03(-0.38%) |
Mar 09, 2018 | 8.240 | 8.934 | 7.745 | 8.884 | 65,255 | +0.59(+7.16%) |
Mar 08, 2018 | 8.680 | 8.680 | 8.050 | 8.290 | 6,235 | -0.33(-3.83%) |
Mar 07, 2018 | 8.900 | 9.055 | 8.350 | 8.620 | 79,107 | -0.23(-2.60%) |
Mar 06, 2018 | 9.610 | 9.750 | 8.700 | 8.850 | 53,187 | -1.00(-10.15%) |
Mar 05, 2018 | 10.56 | 10.56 | 9.011 | 9.850 | 18,454 | -0.65(-6.19%) |
Mar 02, 2018 | 10.66 | 10.78 | 10.15 | 10.50 | 11,034 | -0.35(-3.23%) |