Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.255 | 8.920 | 9.190 | 21,294 | +0.18(+2.00%) | |
Jun 28, 2018 | 8.970 | 9.200 | 8.650 | 9.010 | 45,616 | -0.05(-0.55%) |
Jun 27, 2018 | 9.440 | 9.550 | 8.850 | 9.060 | 29,823 | -0.37(-3.92%) |
Jun 26, 2018 | 9.270 | 9.880 | 8.900 | 9.430 | 50,987 | +0.23(+2.50%) |
Jun 25, 2018 | 9.170 | 9.500 | 8.550 | 9.200 | 58,867 | +0.32(+3.60%) |
Jun 22, 2018 | 8.740 | 9.050 | 8.470 | 8.880 | 871,597 | +0.14(+1.60%) |
Jun 21, 2018 | 8.370 | 8.900 | 8.340 | 8.740 | 63,697 | +0.41(+4.92%) |
Jun 20, 2018 | 8.770 | 9.100 | 8.290 | 8.330 | 76,630 | -0.42(-4.80%) |
Jun 19, 2018 | 9.380 | 9.380 | 8.741 | 8.750 | 31,993 | -0.45(-4.89%) |
Jun 18, 2018 | 8.980 | 9.250 | 8.710 | 9.200 | 76,222 | +0.15(+1.66%) |
Jun 15, 2018 | 9.430 | 8.980 | 9.050 | 119,571 | -0.24(-2.58%) | |
Jun 14, 2018 | 9.300 | 9.550 | 9.240 | 9.290 | 109,076 | -0.03(-0.32%) |
Jun 13, 2018 | 9.590 | 9.700 | 9.310 | 9.320 | 91,546 | -0.31(-3.22%) |
Jun 12, 2018 | 9.800 | 9.800 | 9.281 | 9.630 | 134,530 | -0.17(-1.73%) |
Jun 11, 2018 | 9.850 | 10.09 | 9.800 | 9.800 | 50,616 | -0.20(-2.00%) |
Jun 08, 2018 | 10.04 | 10.20 | 9.920 | 10.00 | 41,412 | +0.00(+0.00%) |
Jun 07, 2018 | 9.900 | 10.13 | 9.880 | 10.00 | 36,622 | +0.07(+0.70%) |
Jun 06, 2018 | 9.900 | 9.930 | 88,464 | -0.18(-1.78%) | ||
Jun 05, 2018 | 10.00 | 10.25 | 10.00 | 10.11 | 28,860 | +0.15(+1.51%) |
Jun 04, 2018 | 10.31 | 10.31 | 9.620 | 9.960 | 42,509 | +0.04(+0.40%) |
Jun 01, 2018 | 9.190 | 9.990 | 9.150 | 9.920 | 65,267 | +0.77(+8.42%) |
May 31, 2018 | 8.960 | 9.310 | 8.960 | 9.150 | 103,254 | +0.23(+2.58%) |
May 30, 2018 | 8.700 | 9.040 | 8.590 | 8.920 | 38,674 | +0.27(+3.12%) |
May 29, 2018 | 8.280 | 8.780 | 8.280 | 8.650 | 37,676 | +0.16(+1.88%) |
May 25, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.08(+0.95%) | |
May 24, 2018 | 8.326 | 8.540 | 8.201 | 8.410 | 45,017 | +0.04(+0.48%) |
May 23, 2018 | 8.000 | 8.490 | 7.850 | 8.370 | 71,900 | +0.32(+3.98%) |
May 22, 2018 | 8.420 | 8.630 | 8.050 | 8.050 | 39,067 | -0.34(-4.05%) |
May 21, 2018 | 8.300 | 8.650 | 8.220 | 8.390 | 102,283 | +0.12(+1.45%) |
May 18, 2018 | 8.370 | 8.500 | 8.150 | 8.270 | 44,942 | -0.01(-0.12%) |
May 17, 2018 | 8.590 | 8.860 | 8.170 | 8.280 | 76,246 | -0.28(-3.27%) |
May 16, 2018 | 8.330 | 8.850 | 8.330 | 8.560 | 72,515 | +0.20(+2.39%) |
May 15, 2018 | 8.300 | 9.010 | 8.210 | 8.360 | 106,662 | +0.05(+0.60%) |
May 14, 2018 | 7.970 | 8.490 | 7.560 | 8.310 | 120,092 | +0.31(+3.88%) |
May 11, 2018 | 7.530 | 8.090 | 7.520 | 8.000 | 70,897 | +0.41(+5.40%) |
May 10, 2018 | 8.170 | 8.170 | 7.150 | 7.590 | 138,769 | -0.54(-6.64%) |
May 09, 2018 | 8.260 | 8.380 | 7.740 | 8.130 | 145,086 | -0.11(-1.33%) |
May 08, 2018 | 8.230 | 8.500 | 8.010 | 8.240 | 71,250 | +0.01(+0.12%) |
May 07, 2018 | 7.910 | 8.330 | 7.850 | 8.230 | 49,178 | +0.34(+4.31%) |
May 04, 2018 | 7.950 | 7.955 | 7.760 | 7.890 | 32,722 | +0.09(+1.15%) |
May 03, 2018 | 7.820 | 7.900 | 7.750 | 7.800 | 25,582 | -0.14(-1.76%) |
May 02, 2018 | 7.750 | 8.000 | 7.750 | 7.940 | 47,732 | +0.19(+2.45%) |
May 01, 2018 | 8.300 | 8.339 | 7.750 | 7.750 | 72,348 | -0.45(-5.49%) |
Apr 30, 2018 | 7.500 | 8.370 | 7.480 | 8.200 | 137,437 | +0.85(+11.56%) |
Apr 27, 2018 | 6.894 | 7.562 | 6.894 | 7.350 | 77,896 | +0.46(+6.68%) |
Apr 26, 2018 | 6.840 | 7.000 | 6.820 | 6.890 | 32,918 | +0.15(+2.23%) |
Apr 25, 2018 | 6.710 | 6.900 | 6.600 | 6.740 | 49,679 | +0.09(+1.35%) |
Apr 24, 2018 | 6.910 | 6.950 | 6.500 | 6.650 | 86,260 | -0.15(-2.21%) |
Apr 23, 2018 | 6.450 | 7.000 | 6.360 | 6.800 | 67,805 | +0.42(+6.58%) |
Apr 20, 2018 | 6.500 | 6.600 | 6.310 | 6.380 | 80,763 | -0.15(-2.30%) |
Apr 19, 2018 | 6.450 | 6.650 | 6.420 | 6.530 | 51,394 | +0.03(+0.46%) |
Apr 18, 2018 | 7.080 | 7.080 | 6.370 | 6.500 | 102,560 | -0.35(-5.11%) |
Apr 17, 2018 | 6.810 | 6.930 | 6.550 | 6.850 | 96,478 | +0.11(+1.63%) |
Apr 16, 2018 | 6.590 | 7.000 | 6.460 | 6.740 | 177,173 | +0.52(+8.36%) |
Apr 13, 2018 | 5.980 | 6.230 | 5.980 | 6.220 | 118,861 | +0.21(+3.49%) |
Apr 12, 2018 | 5.960 | 6.080 | 5.760 | 6.010 | 111,921 | +0.05(+0.84%) |
Apr 11, 2018 | 5.840 | 6.090 | 5.760 | 5.960 | 114,537 | -0.04(-0.67%) |
Apr 10, 2018 | 6.030 | 6.290 | 5.850 | 6.000 | 126,729 | -0.03(-0.50%) |
Apr 09, 2018 | 6.040 | 6.365 | 5.700 | 6.030 | 237,864 | +0.15(+2.55%) |
Apr 06, 2018 | 6.230 | 6.230 | 5.760 | 5.880 | 177,288 | -0.39(-6.22%) |
Apr 05, 2018 | 5.460 | 6.280 | 5.230 | 6.270 | 332,796 | +0.99(+18.75%) |
Apr 04, 2018 | 5.100 | 5.550 | 4.900 | 5.280 | 263,172 | +0.15(+2.92%) |
Apr 03, 2018 | 4.580 | 5.210 | 4.580 | 5.130 | 383,874 | +0.58(+12.75%) |