Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.930 | 7.930 | 7.720 | 7.760 | 162,667 | -0.14(-1.77%) |
May 30, 2018 | 7.860 | 8.270 | 7.820 | 7.900 | 194,068 | +0.08(+1.02%) |
May 29, 2018 | 7.500 | 7.980 | 7.500 | 7.820 | 220,216 | +0.27(+3.58%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.09(+1.21%) | |
May 24, 2018 | 7.450 | 7.490 | 7.350 | 7.460 | 38,703 | +0.00(+0.00%) |
May 23, 2018 | 7.350 | 7.470 | 7.249 | 7.460 | 57,053 | +0.08(+1.08%) |
May 22, 2018 | 7.460 | 7.520 | 7.300 | 7.380 | 109,928 | -0.07(-0.94%) |
May 21, 2018 | 7.490 | 7.500 | 7.400 | 7.450 | 82,820 | +0.02(+0.27%) |
May 18, 2018 | 7.370 | 7.460 | 7.350 | 7.430 | 63,874 | +0.13(+1.78%) |
May 17, 2018 | 7.300 | 7.415 | 7.235 | 7.300 | 56,838 | +0.00(+0.00%) |
May 16, 2018 | 7.230 | 7.450 | 7.200 | 7.300 | 89,523 | +0.10(+1.39%) |
May 15, 2018 | 7.230 | 7.425 | 7.160 | 7.200 | 73,356 | -0.06(-0.83%) |
May 14, 2018 | 7.410 | 7.410 | 7.250 | 7.260 | 71,869 | -0.06(-0.82%) |
May 11, 2018 | 7.250 | 7.460 | 7.230 | 7.320 | 68,428 | -0.02(-0.27%) |
May 10, 2018 | 7.410 | 7.550 | 7.295 | 7.340 | 104,088 | -0.04(-0.54%) |
May 09, 2018 | 7.390 | 7.520 | 7.150 | 7.380 | 150,760 | +0.01(+0.14%) |
May 08, 2018 | 6.970 | 7.520 | 6.970 | 7.370 | 108,804 | +0.29(+4.10%) |
May 07, 2018 | 6.840 | 7.200 | 6.800 | 7.080 | 46,706 | +0.27(+3.96%) |
May 04, 2018 | 6.420 | 6.900 | 6.340 | 6.810 | 51,433 | +0.34(+5.26%) |
May 03, 2018 | 6.200 | 6.520 | 6.100 | 6.470 | 89,314 | +0.27(+4.35%) |
May 02, 2018 | 6.050 | 6.270 | 6.020 | 6.200 | 35,214 | +0.13(+2.14%) |
May 01, 2018 | 6.000 | 6.120 | 5.880 | 6.070 | 71,791 | +0.01(+0.17%) |
Apr 30, 2018 | 6.240 | 6.390 | 6.020 | 6.060 | 56,632 | -0.16(-2.57%) |
Apr 27, 2018 | 6.810 | 6.840 | 6.200 | 6.220 | 48,413 | -0.60(-8.80%) |
Apr 26, 2018 | 6.900 | 7.015 | 6.720 | 6.820 | 71,390 | -0.05(-0.73%) |
Apr 25, 2018 | 6.814 | 6.980 | 6.720 | 6.870 | 28,704 | +0.02(+0.29%) |
Apr 24, 2018 | 6.800 | 6.890 | 6.690 | 6.850 | 44,126 | +0.09(+1.33%) |
Apr 23, 2018 | 6.680 | 6.790 | 6.580 | 6.760 | 33,048 | -0.03(-0.44%) |
Apr 20, 2018 | 6.950 | 6.950 | 6.750 | 6.790 | 44,755 | -0.19(-2.72%) |
Apr 19, 2018 | 7.150 | 7.230 | 6.930 | 6.980 | 36,401 | -0.22(-3.06%) |
Apr 18, 2018 | 6.950 | 7.300 | 6.950 | 7.200 | 78,167 | +0.30(+4.35%) |
Apr 17, 2018 | 6.800 | 6.950 | 6.630 | 6.900 | 124,586 | +0.17(+2.53%) |
Apr 16, 2018 | 6.720 | 6.780 | 6.620 | 6.730 | 56,378 | +0.08(+1.20%) |
Apr 13, 2018 | 6.760 | 6.790 | 6.620 | 6.650 | 35,582 | -0.09(-1.34%) |
Apr 12, 2018 | 6.820 | 6.820 | 6.650 | 6.740 | 33,493 | -0.04(-0.59%) |
Apr 11, 2018 | 6.790 | 6.830 | 6.650 | 6.780 | 53,171 | -0.07(-1.02%) |
Apr 10, 2018 | 6.380 | 6.860 | 6.370 | 6.850 | 117,181 | +0.58(+9.25%) |
Apr 09, 2018 | 6.330 | 6.400 | 6.190 | 6.270 | 104,153 | -0.02(-0.32%) |
Apr 06, 2018 | 6.610 | 6.730 | 6.230 | 6.290 | 84,970 | -0.38(-5.70%) |
Apr 05, 2018 | 6.610 | 6.710 | 6.545 | 6.670 | 176,442 | +0.12(+1.83%) |
Apr 04, 2018 | 6.430 | 6.610 | 6.330 | 6.550 | 102,170 | -0.02(-0.30%) |
Apr 03, 2018 | 6.380 | 6.650 | 6.290 | 6.570 | 111,772 | +0.21(+3.30%) |
Apr 02, 2018 | 6.480 | 6.490 | 6.260 | 6.360 | 75,482 | -0.23(-3.49%) |
Mar 29, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.29(+4.60%) | |
Mar 28, 2018 | 6.520 | 6.540 | 6.250 | 6.300 | 88,513 | -0.23(-3.52%) |
Mar 27, 2018 | 6.770 | 6.790 | 6.520 | 6.530 | 77,561 | -0.23(-3.40%) |
Mar 26, 2018 | 7.030 | 7.180 | 6.610 | 6.760 | 109,356 | -0.13(-1.89%) |
Mar 23, 2018 | 7.180 | 7.310 | 6.870 | 6.890 | 78,267 | -0.27(-3.77%) |
Mar 22, 2018 | 7.390 | 7.500 | 7.140 | 7.160 | 77,279 | -0.34(-4.53%) |
Mar 21, 2018 | 7.630 | 7.730 | 7.470 | 7.500 | 52,039 | -0.07(-0.92%) |
Mar 20, 2018 | 7.710 | 7.770 | 7.540 | 7.570 | 54,974 | -0.13(-1.69%) |
Mar 19, 2018 | 7.700 | 7.740 | 7.570 | 7.700 | 79,915 | -0.07(-0.90%) |
Mar 16, 2018 | 7.300 | 7.790 | 7.300 | 7.770 | 252,150 | +0.44(+6.00%) |
Mar 15, 2018 | 7.280 | 7.360 | 7.140 | 7.330 | 90,179 | +0.03(+0.41%) |
Mar 14, 2018 | 6.990 | 7.320 | 6.960 | 7.300 | 70,216 | +0.34(+4.89%) |
Mar 13, 2018 | 6.830 | 7.130 | 6.830 | 6.960 | 211,225 | +0.13(+1.90%) |
Mar 12, 2018 | 6.860 | 7.190 | 6.820 | 6.830 | 265,805 | +0.02(+0.29%) |
Mar 09, 2018 | 6.830 | 6.860 | 6.580 | 6.810 | 139,314 | +0.01(+0.15%) |
Mar 08, 2018 | 6.940 | 7.050 | 6.800 | 6.800 | 240,318 | +0.46(+7.26%) |
Mar 07, 2018 | 6.440 | 6.340 | 76,352 | +0.06(+0.96%) | ||
Mar 06, 2018 | 6.310 | 6.350 | 6.130 | 6.280 | 77,885 | +0.00(+0.00%) |
Mar 05, 2018 | 6.300 | 6.370 | 6.230 | 6.280 | 46,213 | -0.07(-1.10%) |
Mar 02, 2018 | 6.140 | 6.390 | 6.140 | 6.350 | 87,930 | +0.12(+1.93%) |