Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.092 | 7.169 | 6.895 | 6.940 | 130,620 | -0.13(-1.78%) |
May 30, 2018 | 6.949 | 7.155 | 6.922 | 7.066 | 128,275 | +0.12(+1.68%) |
May 29, 2018 | 7.012 | 7.182 | 6.832 | 6.949 | 174,477 | -0.13(-1.78%) |
May 25, 2018 | 7.074 | 7.074 | 7.074 | 0 | -0.17(-2.35%) | |
May 24, 2018 | 7.263 | 7.317 | 7.236 | 7.245 | 50,490 | -0.02(-0.25%) |
May 23, 2018 | 7.353 | 7.371 | 7.227 | 7.263 | 60,047 | -0.03(-0.37%) |
May 22, 2018 | 7.272 | 7.443 | 7.218 | 7.290 | 111,989 | +0.01(+0.12%) |
May 21, 2018 | 7.245 | 7.743 | 7.227 | 7.281 | 249,415 | +0.07(+1.00%) |
May 18, 2018 | 7.182 | 7.263 | 7.137 | 7.209 | 171,903 | +0.03(+0.38%) |
May 17, 2018 | 7.272 | 7.523 | 7.173 | 7.182 | 137,695 | -0.16(-2.20%) |
May 16, 2018 | 7.218 | 7.362 | 7.191 | 7.344 | 162,770 | +0.18(+2.51%) |
May 15, 2018 | 7.308 | 7.398 | 7.137 | 7.164 | 152,907 | -0.13(-1.84%) |
May 14, 2018 | 7.326 | 7.452 | 7.200 | 7.299 | 104,743 | +0.00(+0.00%) |
May 11, 2018 | 7.317 | 7.532 | 7.263 | 7.299 | 90,413 | +0.04(+0.62%) |
May 10, 2018 | 7.227 | 7.389 | 7.202 | 7.254 | 82,989 | +0.03(+0.37%) |
May 09, 2018 | 7.272 | 7.407 | 7.218 | 7.227 | 167,740 | -0.03(-0.37%) |
May 08, 2018 | 7.209 | 7.290 | 7.155 | 7.254 | 143,007 | +0.09(+1.25%) |
May 07, 2018 | 7.209 | 7.317 | 7.146 | 7.164 | 144,564 | -0.04(-0.62%) |
May 04, 2018 | 6.994 | 7.299 | 6.994 | 7.209 | 171,202 | +0.17(+2.42%) |
May 03, 2018 | 7.182 | 7.225 | 6.958 | 7.039 | 161,751 | -0.14(-2.00%) |
May 02, 2018 | 6.949 | 7.227 | 6.742 | 7.182 | 367,113 | +0.26(+3.76%) |
May 01, 2018 | 7.245 | 7.245 | 6.823 | 6.922 | 268,836 | -0.29(-3.99%) |
Apr 30, 2018 | 7.182 | 7.227 | 6.778 | 7.209 | 603,618 | +0.04(+0.63%) |
Apr 27, 2018 | 7.335 | 7.461 | 7.066 | 7.164 | 382,192 | -0.20(-2.68%) |
Apr 26, 2018 | 7.757 | 7.757 | 7.344 | 7.362 | 327,330 | -0.44(-5.64%) |
Apr 25, 2018 | 7.856 | 7.954 | 7.658 | 7.802 | 279,911 | -0.12(-1.47%) |
Apr 24, 2018 | 7.814 | 8.311 | 7.403 | 7.918 | 597,139 | -0.36(-4.32%) |
Apr 23, 2018 | 8.468 | 8.547 | 8.250 | 8.276 | 152,278 | -0.10(-1.15%) |
Apr 20, 2018 | 8.337 | 8.678 | 8.268 | 8.372 | 223,369 | -0.10(-1.13%) |
Apr 19, 2018 | 8.486 | 8.591 | 8.137 | 8.468 | 475,766 | -0.02(-0.21%) |
Apr 18, 2018 | 8.154 | 8.573 | 7.962 | 8.486 | 1,302,403 | -0.78(-8.39%) |
Apr 17, 2018 | 9.210 | 9.289 | 9.123 | 9.263 | 70,191 | +0.04(+0.47%) |
Apr 16, 2018 | 9.123 | 9.289 | 9.107 | 9.219 | 94,646 | +0.09(+0.96%) |
Apr 13, 2018 | 9.158 | 9.219 | 9.080 | 9.132 | 47,142 | -0.03(-0.29%) |
Apr 12, 2018 | 9.298 | 9.324 | 9.158 | 9.158 | 90,612 | -0.17(-1.78%) |
Apr 11, 2018 | 9.062 | 9.324 | 9.062 | 9.324 | 202,377 | +0.31(+3.39%) |
Apr 10, 2018 | 9.123 | 9.149 | 8.914 | 9.018 | 173,339 | +0.03(+0.39%) |
Apr 09, 2018 | 9.307 | 9.309 | 8.975 | 8.983 | 117,315 | -0.32(-3.47%) |
Apr 06, 2018 | 9.429 | 9.481 | 9.219 | 9.307 | 96,448 | -0.11(-1.20%) |
Apr 05, 2018 | 9.298 | 9.446 | 9.254 | 9.420 | 88,769 | +0.17(+1.79%) |
Apr 04, 2018 | 9.350 | 9.411 | 9.141 | 9.254 | 109,189 | -0.16(-1.67%) |
Apr 03, 2018 | 9.036 | 9.429 | 9.027 | 9.411 | 342,795 | +0.38(+4.26%) |
Apr 02, 2018 | 8.748 | 9.036 | 8.748 | 9.027 | 172,675 | +0.30(+3.40%) |
Mar 29, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.09(-0.99%) | |
Mar 28, 2018 | 8.887 | 8.896 | 8.765 | 8.818 | 79,247 | -0.01(-0.10%) |
Mar 27, 2018 | 8.783 | 9.053 | 8.643 | 8.826 | 105,251 | +0.04(+0.50%) |
Mar 26, 2018 | 8.879 | 8.914 | 8.643 | 8.783 | 141,135 | +0.00(+0.00%) |
Mar 23, 2018 | 8.748 | 8.949 | 8.730 | 8.783 | 132,066 | +0.12(+1.41%) |
Mar 22, 2018 | 8.695 | 8.835 | 8.643 | 8.660 | 91,083 | -0.10(-1.10%) |
Mar 21, 2018 | 8.599 | 8.861 | 8.599 | 8.757 | 126,217 | +0.14(+1.62%) |
Mar 20, 2018 | 8.730 | 8.895 | 8.556 | 8.617 | 128,033 | -0.11(-1.30%) |
Mar 19, 2018 | 8.861 | 8.957 | 8.730 | 8.730 | 145,082 | -0.13(-1.48%) |
Mar 16, 2018 | 8.966 | 9.158 | 8.861 | 8.861 | 382,407 | -0.10(-1.17%) |
Mar 15, 2018 | 9.114 | 9.132 | 8.730 | 8.966 | 145,791 | -0.10(-1.15%) |
Mar 14, 2018 | 9.237 | 9.267 | 9.071 | 9.071 | 86,567 | -0.16(-1.70%) |
Mar 13, 2018 | 9.123 | 9.307 | 9.106 | 9.228 | 120,505 | +0.17(+1.83%) |
Mar 12, 2018 | 8.949 | 9.123 | 8.861 | 9.062 | 166,497 | +0.11(+1.27%) |
Mar 09, 2018 | 9.202 | 9.272 | 8.949 | 8.949 | 165,597 | -0.24(-2.57%) |
Mar 08, 2018 | 9.141 | 9.237 | 9.088 | 9.184 | 114,948 | +0.10(+1.06%) |
Mar 07, 2018 | 9.088 | 9.088 | 38,262 | -0.11(-1.23%) | ||
Mar 06, 2018 | 9.219 | 9.385 | 9.088 | 9.202 | 70,850 | +0.07(+0.76%) |
Mar 05, 2018 | 9.123 | 9.376 | 9.123 | 9.132 | 100,649 | +0.03(+0.29%) |
Mar 02, 2018 | 9.149 | 9.228 | 9.027 | 9.106 | 77,622 | -0.04(-0.48%) |