Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.460 | 7.549 | 7.192 | 7.237 | 279,847 | -0.18(-2.41%) |
May 30, 2018 | 7.147 | 7.482 | 7.125 | 7.415 | 186,289 | +0.27(+3.75%) |
May 29, 2018 | 7.192 | 7.237 | 7.013 | 7.147 | 124,124 | -0.04(-0.62%) |
May 25, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.103 | 7.147 | 6.969 | 7.013 | 95,059 | -0.09(-1.26%) |
May 23, 2018 | 7.147 | 7.237 | 7.013 | 7.103 | 187,760 | -0.04(-0.62%) |
May 22, 2018 | 7.237 | 7.281 | 7.147 | 7.147 | 126,737 | -0.04(-0.62%) |
May 21, 2018 | 7.103 | 7.192 | 7.013 | 7.192 | 129,499 | +0.09(+1.26%) |
May 18, 2018 | 7.281 | 7.281 | 7.058 | 7.103 | 96,372 | -0.13(-1.85%) |
May 17, 2018 | 7.192 | 7.281 | 7.147 | 7.237 | 109,410 | +0.09(+1.25%) |
May 16, 2018 | 7.415 | 7.460 | 7.103 | 7.147 | 235,140 | -0.27(-3.61%) |
May 15, 2018 | 7.505 | 7.549 | 7.371 | 7.415 | 103,895 | -0.09(-1.19%) |
May 14, 2018 | 7.683 | 7.706 | 7.460 | 7.505 | 110,292 | -0.09(-1.18%) |
May 11, 2018 | 7.549 | 7.639 | 7.460 | 7.594 | 174,095 | +0.13(+1.80%) |
May 10, 2018 | 7.728 | 7.728 | 7.415 | 7.460 | 274,669 | -0.27(-3.47%) |
May 09, 2018 | 7.639 | 7.817 | 7.594 | 7.728 | 252,083 | +0.09(+1.17%) |
May 08, 2018 | 7.415 | 7.728 | 7.371 | 7.639 | 389,108 | +0.18(+2.40%) |
May 07, 2018 | 7.326 | 7.505 | 7.281 | 7.460 | 255,575 | +0.18(+2.45%) |
May 04, 2018 | 7.147 | 7.326 | 7.103 | 7.281 | 206,436 | +0.09(+1.24%) |
May 03, 2018 | 7.103 | 7.304 | 7.103 | 7.192 | 168,325 | +0.04(+0.62%) |
May 02, 2018 | 7.147 | 7.281 | 7.103 | 7.147 | 270,669 | +0.09(+1.27%) |
May 01, 2018 | 7.192 | 7.192 | 7.013 | 7.058 | 184,498 | -0.09(-1.25%) |
Apr 30, 2018 | 7.237 | 7.281 | 7.058 | 7.147 | 120,413 | -0.04(-0.62%) |
Apr 27, 2018 | 7.281 | 7.371 | 7.147 | 7.192 | 144,597 | -0.13(-1.83%) |
Apr 26, 2018 | 7.237 | 7.371 | 7.192 | 7.326 | 124,264 | +0.09(+1.23%) |
Apr 25, 2018 | 7.281 | 7.326 | 7.192 | 7.237 | 223,332 | -0.04(-0.61%) |
Apr 24, 2018 | 7.281 | 7.281 | 7.147 | 7.281 | 233,007 | +0.04(+0.62%) |
Apr 23, 2018 | 7.237 | 7.237 | 7.103 | 7.237 | 144,068 | +0.09(+1.25%) |
Apr 20, 2018 | 7.103 | 7.237 | 7.058 | 7.147 | 178,026 | +0.04(+0.63%) |
Apr 19, 2018 | 7.147 | 7.192 | 7.103 | 7.103 | 160,672 | +0.00(+0.00%) |
Apr 18, 2018 | 7.147 | 7.192 | 7.058 | 7.103 | 265,656 | -0.04(-0.62%) |
Apr 17, 2018 | 7.147 | 7.170 | 7.013 | 7.147 | 182,969 | +0.00(+0.00%) |
Apr 16, 2018 | 7.192 | 7.326 | 7.058 | 7.147 | 301,952 | +0.00(+0.00%) |
Apr 13, 2018 | 7.103 | 7.192 | 7.058 | 7.147 | 382,943 | +0.00(+0.00%) |
Apr 12, 2018 | 7.192 | 7.237 | 7.103 | 7.147 | 157,070 | +0.00(+0.00%) |
Apr 11, 2018 | 6.745 | 7.192 | 6.745 | 7.147 | 439,436 | +0.31(+4.58%) |
Apr 10, 2018 | 6.879 | 6.924 | 6.723 | 6.835 | 297,685 | +0.04(+0.66%) |
Apr 09, 2018 | 6.701 | 6.790 | 6.656 | 6.790 | 305,458 | +0.09(+1.33%) |
Apr 06, 2018 | 6.924 | 6.991 | 6.745 | 6.701 | 231,498 | -0.27(-3.85%) |
Apr 05, 2018 | 6.835 | 7.013 | 6.723 | 6.969 | 191,277 | +0.13(+1.96%) |
Apr 04, 2018 | 6.522 | 6.835 | 6.522 | 6.835 | 211,625 | +0.22(+3.38%) |
Apr 03, 2018 | 6.522 | 6.701 | 6.522 | 6.611 | 231,744 | +0.13(+2.07%) |
Apr 02, 2018 | 6.790 | 6.835 | 6.433 | 6.477 | 222,024 | -0.31(-4.61%) |
Mar 29, 2018 | 6.790 | 6.790 | 6.790 | 0 | -0.13(-1.94%) | |
Mar 28, 2018 | 6.924 | 7.058 | 6.835 | 6.924 | 146,941 | -0.04(-0.64%) |
Mar 27, 2018 | 7.103 | 7.147 | 6.924 | 6.969 | 103,690 | -0.13(-1.89%) |
Mar 26, 2018 | 7.103 | 7.103 | 6.991 | 7.103 | 133,639 | +0.09(+1.27%) |
Mar 23, 2018 | 7.147 | 7.147 | 7.013 | 7.013 | 255,223 | -0.09(-1.26%) |
Mar 22, 2018 | 7.103 | 7.147 | 6.879 | 7.103 | 253,700 | -0.04(-0.62%) |
Mar 21, 2018 | 7.103 | 7.192 | 7.013 | 7.147 | 137,103 | +0.04(+0.63%) |
Mar 20, 2018 | 7.192 | 7.192 | 7.058 | 7.103 | 72,698 | -0.04(-0.62%) |
Mar 19, 2018 | 7.237 | 7.237 | 7.013 | 7.147 | 107,778 | -0.04(-0.62%) |
Mar 16, 2018 | 7.013 | 7.281 | 6.969 | 7.192 | 533,965 | +0.18(+2.55%) |
Mar 15, 2018 | 7.058 | 7.147 | 6.835 | 7.013 | 132,226 | +0.00(+0.00%) |
Mar 14, 2018 | 7.103 | 7.103 | 7.103 | 7.013 | 99,851 | -0.04(-0.63%) |
Mar 13, 2018 | 7.058 | 7.192 | 6.969 | 7.058 | 133,948 | +0.00(+0.00%) |
Mar 12, 2018 | 7.013 | 7.058 | 6.924 | 7.058 | 90,678 | +0.09(+1.28%) |
Mar 09, 2018 | 6.924 | 6.969 | 6.790 | 6.969 | 113,551 | +0.04(+0.65%) |
Mar 08, 2018 | 7.013 | 7.080 | 6.835 | 6.924 | 115,960 | -0.13(-1.90%) |
Mar 07, 2018 | 7.013 | 7.058 | 184,917 | -0.13(-1.86%) | ||
Mar 06, 2018 | 7.192 | 7.281 | 7.058 | 7.192 | 138,132 | +0.00(+0.00%) |
Mar 05, 2018 | 7.013 | 7.259 | 7.013 | 7.192 | 241,341 | +0.18(+2.55%) |
Mar 02, 2018 | 6.701 | 7.103 | 6.567 | 7.013 | 272,836 | +0.27(+3.97%) |