Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.459 | 7.656 | 7.430 | 7.495 | 313,069 | +0.02(+0.29%) |
May 30, 2018 | 7.561 | 7.665 | 7.437 | 7.474 | 89,198 | -0.04(-0.49%) |
May 29, 2018 | 7.787 | 7.787 | 7.422 | 7.510 | 123,231 | -0.30(-3.83%) |
May 25, 2018 | 7.809 | 7.809 | 7.809 | 0 | +0.11(+1.42%) | |
May 24, 2018 | 7.612 | 7.780 | 7.503 | 7.700 | 89,449 | +0.04(+0.57%) |
May 23, 2018 | 7.546 | 7.743 | 7.481 | 7.656 | 82,796 | +0.04(+0.48%) |
May 22, 2018 | 7.736 | 7.904 | 7.525 | 7.619 | 97,106 | -0.13(-1.69%) |
May 21, 2018 | 7.838 | 7.985 | 7.568 | 7.751 | 157,269 | -0.08(-1.02%) |
May 18, 2018 | 8.152 | 8.203 | 7.751 | 7.831 | 130,091 | -0.29(-3.59%) |
May 17, 2018 | 7.831 | 8.277 | 7.831 | 8.122 | 165,876 | +0.19(+2.39%) |
May 16, 2018 | 7.634 | 7.955 | 7.506 | 7.933 | 152,946 | +0.40(+5.32%) |
May 15, 2018 | 7.510 | 7.678 | 7.444 | 7.532 | 177,700 | +0.03(+0.39%) |
May 14, 2018 | 7.590 | 7.619 | 7.371 | 7.503 | 255,569 | -0.18(-2.37%) |
May 11, 2018 | 7.670 | 7.794 | 7.638 | 7.685 | 273,312 | -0.04(-0.57%) |
May 10, 2018 | 7.291 | 7.751 | 7.189 | 7.729 | 240,093 | +0.51(+7.07%) |
May 09, 2018 | 6.985 | 7.255 | 6.511 | 7.218 | 341,447 | +0.23(+3.34%) |
May 08, 2018 | 6.650 | 7.029 | 6.570 | 6.985 | 468,200 | +0.34(+5.04%) |
May 07, 2018 | 6.198 | 6.744 | 6.074 | 6.650 | 505,737 | +0.45(+7.29%) |
May 04, 2018 | 5.359 | 6.803 | 5.286 | 6.198 | 1,513,466 | +1.17(+23.19%) |
May 03, 2018 | 5.235 | 5.286 | 5.031 | 5.031 | 89,562 | -0.21(-4.03%) |
May 02, 2018 | 5.097 | 5.286 | 5.009 | 5.242 | 98,738 | +0.15(+2.86%) |
May 01, 2018 | 5.213 | 5.213 | 4.951 | 5.097 | 144,776 | -0.12(-2.24%) |
Apr 30, 2018 | 5.242 | 5.323 | 5.162 | 5.213 | 42,213 | -0.01(-0.28%) |
Apr 27, 2018 | 5.250 | 5.323 | 5.104 | 5.228 | 98,338 | +0.00(+0.00%) |
Apr 26, 2018 | 5.301 | 5.403 | 5.213 | 5.228 | 72,471 | -0.07(-1.38%) |
Apr 25, 2018 | 5.272 | 5.359 | 5.191 | 5.301 | 46,385 | +0.01(+0.14%) |
Apr 24, 2018 | 5.250 | 5.479 | 5.199 | 5.293 | 73,328 | +0.04(+0.69%) |
Apr 23, 2018 | 5.622 | 5.622 | 5.228 | 5.257 | 78,941 | -0.35(-6.24%) |
Apr 20, 2018 | 5.724 | 5.848 | 5.592 | 5.607 | 70,033 | -0.15(-2.66%) |
Apr 19, 2018 | 5.826 | 5.833 | 5.541 | 5.760 | 78,094 | -0.07(-1.25%) |
Apr 18, 2018 | 5.680 | 5.968 | 5.673 | 5.833 | 110,365 | +0.23(+4.03%) |
Apr 17, 2018 | 5.344 | 5.702 | 5.221 | 5.607 | 117,891 | +0.32(+6.07%) |
Apr 16, 2018 | 5.191 | 5.341 | 5.075 | 5.286 | 70,724 | +0.11(+2.11%) |
Apr 13, 2018 | 5.264 | 5.264 | 5.031 | 5.177 | 125,001 | -0.09(-1.66%) |
Apr 12, 2018 | 5.279 | 5.337 | 5.184 | 5.264 | 53,494 | +0.01(+0.28%) |
Apr 11, 2018 | 5.191 | 5.323 | 5.148 | 5.250 | 67,600 | +0.04(+0.84%) |
Apr 10, 2018 | 5.155 | 5.235 | 5.111 | 5.206 | 64,983 | +0.08(+1.56%) |
Apr 09, 2018 | 5.177 | 5.213 | 5.097 | 5.126 | 83,428 | -0.03(-0.57%) |
Apr 06, 2018 | 5.118 | 5.286 | 5.111 | 5.155 | 68,047 | +0.02(+0.43%) |
Apr 05, 2018 | 5.177 | 5.184 | 5.060 | 5.133 | 114,911 | -0.01(-0.28%) |
Apr 04, 2018 | 5.089 | 5.213 | 5.067 | 5.148 | 44,196 | +0.01(+0.28%) |
Apr 03, 2018 | 5.104 | 5.170 | 5.082 | 5.133 | 73,558 | +0.07(+1.29%) |
Apr 02, 2018 | 5.140 | 5.228 | 5.009 | 5.067 | 153,947 | -0.15(-2.93%) |
Mar 29, 2018 | 5.221 | 5.221 | 5.221 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.191 | 5.359 | 5.148 | 5.213 | 58,297 | +0.02(+0.42%) |
Mar 27, 2018 | 5.235 | 5.286 | 5.111 | 5.191 | 57,568 | +0.01(+0.14%) |
Mar 26, 2018 | 5.374 | 5.374 | 5.082 | 5.184 | 87,543 | -0.15(-2.74%) |
Mar 23, 2018 | 5.447 | 5.571 | 5.301 | 5.330 | 69,001 | -0.09(-1.75%) |
Mar 22, 2018 | 5.410 | 5.454 | 5.344 | 5.425 | 64,246 | +0.00(+0.00%) |
Mar 21, 2018 | 5.505 | 5.582 | 5.352 | 5.425 | 88,706 | -0.11(-1.98%) |
Mar 20, 2018 | 5.454 | 5.578 | 5.370 | 5.534 | 83,930 | +0.09(+1.74%) |
Mar 19, 2018 | 5.454 | 5.483 | 5.308 | 5.439 | 82,273 | -0.02(-0.40%) |
Mar 16, 2018 | 5.381 | 5.549 | 5.359 | 5.461 | 134,447 | +0.07(+1.35%) |
Mar 15, 2018 | 5.585 | 5.658 | 5.381 | 5.388 | 69,885 | -0.16(-2.89%) |
Mar 14, 2018 | 5.417 | 5.629 | 5.417 | 5.549 | 102,478 | +0.13(+2.42%) |
Mar 13, 2018 | 5.665 | 5.727 | 5.323 | 5.417 | 117,614 | -0.25(-4.38%) |
Mar 12, 2018 | 5.425 | 5.716 | 5.293 | 5.665 | 122,542 | +0.23(+4.16%) |
Mar 09, 2018 | 5.155 | 5.476 | 5.155 | 5.439 | 142,780 | +0.34(+6.57%) |
Mar 08, 2018 | 5.337 | 5.432 | 5.075 | 5.104 | 119,891 | -0.23(-4.37%) |
Mar 07, 2018 | 5.315 | 5.337 | 92,516 | -0.25(-4.44%) | ||
Mar 06, 2018 | 5.264 | 5.607 | 5.264 | 5.585 | 115,505 | +0.32(+6.09%) |
Mar 05, 2018 | 5.293 | 5.417 | 5.228 | 5.264 | 91,977 | -0.03(-0.55%) |
Mar 02, 2018 | 5.075 | 5.317 | 5.075 | 5.293 | 83,597 | +0.18(+3.57%) |