Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.594 | 8.657 | 8.563 | 8.625 | 94,927 | +0.02(+0.18%) |
May 30, 2018 | 8.750 | 8.766 | 8.578 | 8.610 | 145,346 | -0.13(-1.43%) |
May 29, 2018 | 8.625 | 8.750 | 8.578 | 8.735 | 107,920 | +0.11(+1.27%) |
May 25, 2018 | 8.625 | 8.625 | 8.625 | 0 | -0.06(-0.72%) | |
May 24, 2018 | 8.594 | 8.719 | 8.531 | 8.688 | 190,055 | -0.16(-1.77%) |
May 23, 2018 | 8.704 | 8.954 | 8.578 | 8.844 | 210,982 | +0.05(+0.53%) |
May 22, 2018 | 8.688 | 9.032 | 8.610 | 8.797 | 320,694 | -0.02(-0.18%) |
May 21, 2018 | 8.688 | 9.126 | 8.578 | 8.813 | 293,820 | +0.13(+1.44%) |
May 18, 2018 | 8.610 | 8.735 | 8.610 | 8.688 | 156,551 | +0.06(+0.73%) |
May 17, 2018 | 8.563 | 8.860 | 8.406 | 8.625 | 356,432 | -0.06(-0.72%) |
May 16, 2018 | 7.655 | 8.954 | 7.655 | 8.688 | 1,252,030 | +1.06(+13.96%) |
May 15, 2018 | 6.402 | 7.936 | 6.402 | 7.623 | 482,377 | +1.06(+16.23%) |
May 14, 2018 | 6.512 | 6.606 | 6.465 | 6.559 | 142,175 | +0.09(+1.45%) |
May 11, 2018 | 6.731 | 6.778 | 6.418 | 6.465 | 111,662 | -0.23(-3.50%) |
May 10, 2018 | 6.199 | 6.731 | 6.168 | 6.700 | 147,363 | +0.53(+8.63%) |
May 09, 2018 | 6.199 | 6.215 | 6.089 | 6.168 | 59,239 | +0.00(+0.00%) |
May 08, 2018 | 6.277 | 6.309 | 6.152 | 6.168 | 47,709 | -0.06(-1.01%) |
May 07, 2018 | 6.121 | 6.434 | 6.121 | 6.230 | 154,600 | +0.08(+1.27%) |
May 04, 2018 | 6.246 | 6.355 | 6.105 | 6.152 | 113,957 | -0.11(-1.75%) |
May 03, 2018 | 6.183 | 6.277 | 6.168 | 6.262 | 50,425 | +0.00(+0.00%) |
May 02, 2018 | 6.355 | 6.355 | 6.230 | 6.262 | 166,537 | -0.06(-0.99%) |
May 01, 2018 | 6.371 | 6.402 | 6.308 | 6.324 | 54,613 | -0.05(-0.74%) |
Apr 30, 2018 | 6.262 | 6.388 | 6.199 | 6.371 | 104,514 | +0.16(+2.52%) |
Apr 27, 2018 | 6.230 | 6.246 | 6.074 | 6.215 | 89,221 | +0.02(+0.25%) |
Apr 26, 2018 | 6.136 | 6.230 | 6.042 | 6.199 | 60,866 | +0.08(+1.28%) |
Apr 25, 2018 | 6.230 | 6.230 | 5.980 | 6.121 | 105,684 | -0.13(-2.01%) |
Apr 24, 2018 | 6.512 | 6.543 | 6.215 | 6.246 | 92,046 | -0.20(-3.16%) |
Apr 23, 2018 | 6.371 | 6.543 | 6.371 | 6.449 | 112,469 | +0.09(+1.48%) |
Apr 20, 2018 | 6.528 | 6.543 | 6.262 | 6.355 | 115,427 | -0.20(-3.10%) |
Apr 19, 2018 | 6.637 | 6.653 | 6.481 | 6.559 | 83,905 | -0.08(-1.18%) |
Apr 18, 2018 | 6.543 | 6.669 | 6.543 | 6.637 | 79,707 | +0.06(+0.95%) |
Apr 17, 2018 | 6.340 | 6.669 | 6.340 | 6.575 | 129,477 | +0.23(+3.70%) |
Apr 16, 2018 | 6.340 | 6.379 | 6.262 | 6.340 | 75,542 | -0.06(-0.98%) |
Apr 13, 2018 | 6.402 | 6.465 | 6.246 | 6.402 | 139,726 | +0.06(+0.99%) |
Apr 12, 2018 | 6.700 | 6.700 | 6.308 | 6.340 | 264,267 | -0.36(-5.37%) |
Apr 11, 2018 | 6.653 | 6.794 | 6.653 | 6.700 | 60,894 | +0.03(+0.47%) |
Apr 10, 2018 | 6.700 | 6.715 | 6.504 | 6.669 | 131,964 | +0.11(+1.67%) |
Apr 09, 2018 | 6.731 | 6.731 | 6.449 | 6.559 | 290,861 | -0.11(-1.64%) |
Apr 06, 2018 | 6.606 | 6.700 | 6.575 | 6.669 | 78,313 | +0.00(+0.00%) |
Apr 05, 2018 | 6.794 | 6.841 | 6.637 | 6.669 | 172,162 | -0.08(-1.16%) |
Apr 04, 2018 | 6.637 | 6.762 | 6.481 | 6.747 | 219,325 | -0.08(-1.15%) |
Apr 03, 2018 | 6.575 | 6.951 | 6.575 | 6.825 | 272,435 | +0.27(+4.06%) |
Apr 02, 2018 | 6.700 | 6.903 | 6.402 | 6.559 | 126,267 | -0.25(-3.68%) |
Mar 29, 2018 | 6.809 | 6.809 | 6.809 | 0 | +0.08(+1.16%) | |
Mar 28, 2018 | 6.684 | 6.888 | 6.684 | 6.731 | 244,207 | -0.06(-0.92%) |
Mar 27, 2018 | 6.653 | 6.926 | 6.543 | 6.794 | 245,434 | +0.19(+2.84%) |
Mar 26, 2018 | 6.559 | 6.778 | 6.464 | 6.606 | 150,570 | +0.19(+2.93%) |
Mar 23, 2018 | 6.731 | 6.903 | 6.293 | 6.418 | 225,421 | -0.39(-5.75%) |
Mar 22, 2018 | 6.997 | 7.169 | 6.762 | 6.809 | 154,235 | -0.34(-4.81%) |
Mar 21, 2018 | 7.201 | 7.340 | 6.952 | 7.154 | 86,052 | -0.06(-0.87%) |
Mar 20, 2018 | 7.389 | 7.425 | 7.201 | 7.216 | 79,620 | -0.13(-1.71%) |
Mar 19, 2018 | 7.357 | 7.357 | 7.122 | 7.342 | 215,405 | -0.05(-0.64%) |
Mar 16, 2018 | 7.592 | 7.702 | 7.326 | 7.389 | 117,978 | -0.20(-2.68%) |
Mar 15, 2018 | 7.811 | 7.811 | 7.310 | 7.592 | 291,930 | -0.22(-2.81%) |
Mar 14, 2018 | 8.077 | 8.124 | 7.702 | 7.811 | 332,444 | -0.05(-0.60%) |
Mar 13, 2018 | 7.983 | 8.531 | 7.670 | 7.858 | 761,041 | -1.10(-12.24%) |
Mar 12, 2018 | 8.750 | 9.392 | 8.750 | 8.954 | 401,916 | +0.30(+3.44%) |
Mar 09, 2018 | 8.437 | 8.797 | 8.437 | 8.657 | 259,544 | +0.28(+3.36%) |
Mar 08, 2018 | 8.453 | 8.531 | 8.234 | 8.375 | 92,119 | -0.02(-0.19%) |
Mar 07, 2018 | 8.672 | 8.375 | 8.390 | 117,121 | -0.23(-2.72%) | |
Mar 06, 2018 | 8.328 | 8.813 | 8.281 | 8.625 | 213,678 | +0.38(+4.55%) |
Mar 05, 2018 | 7.811 | 8.343 | 7.733 | 8.250 | 174,619 | +0.34(+4.36%) |
Mar 02, 2018 | 7.639 | 7.936 | 7.467 | 7.905 | 170,396 | +0.06(+0.80%) |