Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.989 | 8.062 | 7.910 | 7.932 | 4,089,170 | -0.53(-6.26%) |
May 30, 2018 | 8.417 | 8.470 | 8.402 | 8.461 | 225,136 | +0.05(+0.63%) |
May 29, 2018 | 8.360 | 8.426 | 8.360 | 8.408 | 166,575 | +0.01(+0.16%) |
May 25, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.404 | 8.404 | 8.307 | 8.307 | 101,954 | -0.10(-1.21%) |
May 23, 2018 | 8.351 | 8.426 | 8.281 | 8.408 | 151,236 | +0.06(+0.69%) |
May 22, 2018 | 8.404 | 8.404 | 8.351 | 8.351 | 97,783 | -0.04(-0.53%) |
May 21, 2018 | 8.356 | 8.439 | 8.311 | 8.395 | 219,009 | +0.07(+0.90%) |
May 18, 2018 | 8.320 | 8.347 | 8.294 | 8.320 | 96,165 | +0.00(+0.00%) |
May 17, 2018 | 8.311 | 8.329 | 8.294 | 8.320 | 81,485 | +0.01(+0.11%) |
May 16, 2018 | 8.272 | 8.329 | 8.250 | 8.311 | 139,049 | +0.07(+0.80%) |
May 15, 2018 | 8.214 | 8.272 | 8.214 | 8.245 | 105,075 | +0.02(+0.27%) |
May 14, 2018 | 8.219 | 8.285 | 8.192 | 8.223 | 193,184 | +0.03(+0.38%) |
May 11, 2018 | 8.117 | 8.201 | 8.106 | 8.192 | 292,720 | +0.11(+1.42%) |
May 10, 2018 | 7.963 | 8.135 | 7.954 | 8.078 | 353,514 | +0.15(+1.95%) |
May 09, 2018 | 7.923 | 7.958 | 7.816 | 7.923 | 221,487 | +0.02(+0.22%) |
May 08, 2018 | 7.928 | 7.941 | 7.875 | 7.906 | 188,247 | -0.04(-0.50%) |
May 07, 2018 | 7.861 | 7.976 | 7.857 | 7.945 | 288,658 | +0.08(+0.95%) |
May 04, 2018 | 7.822 | 7.883 | 7.795 | 7.870 | 127,099 | +0.06(+0.79%) |
May 03, 2018 | 7.729 | 7.809 | 7.672 | 7.809 | 196,412 | +0.07(+0.91%) |
May 02, 2018 | 7.786 | 7.800 | 7.725 | 7.738 | 162,009 | -0.05(-0.68%) |
May 01, 2018 | 7.764 | 7.817 | 7.707 | 7.791 | 96,067 | +0.02(+0.23%) |
Apr 30, 2018 | 7.870 | 7.878 | 7.756 | 7.773 | 229,747 | -0.08(-1.01%) |
Apr 27, 2018 | 7.795 | 7.868 | 7.791 | 7.853 | 155,515 | +0.07(+0.91%) |
Apr 26, 2018 | 7.778 | 7.835 | 7.742 | 7.782 | 101,170 | +0.01(+0.11%) |
Apr 25, 2018 | 7.791 | 7.809 | 7.676 | 7.773 | 151,979 | -0.00(-0.06%) |
Apr 24, 2018 | 7.756 | 7.804 | 7.703 | 7.778 | 95,013 | +0.03(+0.34%) |
Apr 23, 2018 | 7.747 | 7.764 | 7.685 | 7.751 | 87,490 | +0.05(+0.69%) |
Apr 20, 2018 | 7.689 | 7.733 | 7.689 | 7.698 | 328,743 | -0.02(-0.29%) |
Apr 19, 2018 | 7.782 | 7.817 | 7.707 | 7.720 | 185,722 | -0.06(-0.74%) |
Apr 18, 2018 | 7.786 | 7.831 | 7.764 | 7.778 | 71,838 | +0.01(+0.17%) |
Apr 17, 2018 | 7.742 | 7.791 | 7.690 | 7.764 | 134,765 | +0.04(+0.57%) |
Apr 16, 2018 | 7.729 | 7.747 | 7.668 | 7.720 | 109,509 | +0.04(+0.46%) |
Apr 13, 2018 | 7.760 | 7.760 | 7.659 | 7.685 | 81,805 | -0.03(-0.40%) |
Apr 12, 2018 | 7.756 | 7.769 | 7.698 | 7.716 | 111,318 | -0.04(-0.51%) |
Apr 11, 2018 | 7.764 | 7.773 | 7.707 | 7.756 | 89,140 | -0.02(-0.23%) |
Apr 10, 2018 | 7.809 | 7.809 | 7.756 | 7.773 | 126,530 | +0.02(+0.23%) |
Apr 09, 2018 | 7.764 | 7.804 | 7.742 | 7.756 | 146,960 | +0.01(+0.17%) |
Apr 06, 2018 | 7.747 | 7.786 | 7.707 | 7.742 | 125,707 | +0.00(+0.00%) |
Apr 05, 2018 | 7.756 | 7.764 | 7.711 | 7.742 | 118,037 | -0.00(-0.06%) |
Apr 04, 2018 | 7.672 | 7.764 | 7.672 | 7.747 | 116,781 | +0.02(+0.29%) |
Apr 03, 2018 | 7.676 | 7.725 | 7.641 | 7.725 | 177,111 | +0.07(+0.86%) |
Apr 02, 2018 | 7.729 | 7.756 | 7.601 | 7.659 | 148,194 | -0.08(-1.03%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.08(+1.04%) | |
Mar 28, 2018 | 7.592 | 7.676 | 7.562 | 7.659 | 327,682 | +0.06(+0.75%) |
Mar 27, 2018 | 7.580 | 7.674 | 7.515 | 7.601 | 372,828 | +0.03(+0.34%) |
Mar 26, 2018 | 7.464 | 7.597 | 7.460 | 7.575 | 216,796 | +0.12(+1.55%) |
Mar 23, 2018 | 7.528 | 7.584 | 7.455 | 7.460 | 171,673 | -0.06(-0.74%) |
Mar 22, 2018 | 7.503 | 7.597 | 7.498 | 7.515 | 228,739 | +0.00(+0.00%) |
Mar 21, 2018 | 7.503 | 7.593 | 7.503 | 7.515 | 171,270 | +0.01(+0.17%) |
Mar 20, 2018 | 7.575 | 7.584 | 7.503 | 7.503 | 205,226 | -0.09(-1.13%) |
Mar 19, 2018 | 7.584 | 7.648 | 7.511 | 7.588 | 313,202 | -0.00(-0.06%) |
Mar 16, 2018 | 7.292 | 7.657 | 7.292 | 7.593 | 509,468 | +0.33(+4.49%) |
Mar 15, 2018 | 7.382 | 7.382 | 7.207 | 7.267 | 355,798 | -0.09(-1.17%) |
Mar 14, 2018 | 7.271 | 7.400 | 7.202 | 7.352 | 446,753 | +0.08(+1.06%) |
Mar 13, 2018 | 7.292 | 7.370 | 7.185 | 7.275 | 221,172 | +0.00(+0.06%) |
Mar 12, 2018 | 7.181 | 7.279 | 7.181 | 7.271 | 194,605 | +0.09(+1.31%) |
Mar 09, 2018 | 7.176 | 7.189 | 7.086 | 7.176 | 134,532 | +0.06(+0.78%) |
Mar 08, 2018 | 7.116 | 7.146 | 7.061 | 7.121 | 101,650 | +0.02(+0.30%) |
Mar 07, 2018 | 7.129 | 7.099 | 120,787 | +0.02(+0.24%) | ||
Mar 06, 2018 | 7.035 | 7.086 | 6.992 | 7.082 | 143,983 | +0.05(+0.73%) |
Mar 05, 2018 | 6.962 | 7.095 | 6.962 | 7.031 | 145,316 | +0.06(+0.80%) |
Mar 02, 2018 | 6.876 | 6.992 | 6.876 | 6.975 | 192,312 | +0.06(+0.87%) |