Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.970 | 7.110 | 6.820 | 6.980 | 237,574 | +0.01(+0.14%) |
May 30, 2018 | 7.080 | 7.150 | 6.820 | 6.970 | 409,208 | -0.11(-1.55%) |
May 29, 2018 | 7.530 | 7.560 | 7.000 | 7.080 | 516,215 | -0.51(-6.72%) |
May 25, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.20(-2.57%) | |
May 24, 2018 | 7.790 | 7.880 | 7.600 | 7.790 | 327,267 | -0.10(-1.27%) |
May 23, 2018 | 7.780 | 8.050 | 7.500 | 7.890 | 634,380 | +0.04(+0.51%) |
May 22, 2018 | 8.060 | 8.500 | 7.840 | 7.850 | 617,131 | -0.43(-5.19%) |
May 21, 2018 | 8.850 | 9.100 | 8.110 | 8.280 | 806,542 | -0.72(-8.00%) |
May 18, 2018 | 9.480 | 9.480 | 8.570 | 9.000 | 1,467,053 | -0.51(-5.36%) |
May 17, 2018 | 8.500 | 9.750 | 8.150 | 9.510 | 1,860,367 | +1.01(+11.88%) |
May 16, 2018 | 7.800 | 8.640 | 7.650 | 8.500 | 998,088 | +0.67(+8.56%) |
May 15, 2018 | 7.600 | 7.950 | 7.580 | 7.830 | 297,135 | +0.20(+2.62%) |
May 14, 2018 | 7.400 | 7.730 | 7.380 | 7.630 | 374,853 | +0.25(+3.39%) |
May 11, 2018 | 7.440 | 7.550 | 7.270 | 7.380 | 544,523 | +0.15(+2.07%) |
May 10, 2018 | 7.410 | 7.650 | 7.150 | 7.230 | 430,519 | -0.21(-2.82%) |
May 09, 2018 | 7.400 | 7.590 | 7.320 | 7.440 | 369,893 | +0.04(+0.54%) |
May 08, 2018 | 7.560 | 7.774 | 7.340 | 7.400 | 280,904 | -0.18(-2.37%) |
May 07, 2018 | 7.310 | 7.800 | 7.310 | 7.580 | 429,101 | +0.02(+0.26%) |
May 04, 2018 | 7.900 | 8.150 | 7.411 | 7.560 | 672,271 | -0.08(-1.05%) |
May 03, 2018 | 7.360 | 7.670 | 7.110 | 7.640 | 361,370 | +0.40(+5.52%) |
May 02, 2018 | 7.370 | 7.370 | 7.143 | 7.240 | 215,810 | -0.08(-1.09%) |
May 01, 2018 | 7.140 | 7.470 | 7.020 | 7.320 | 262,460 | +0.10(+1.39%) |
Apr 30, 2018 | 7.460 | 7.490 | 7.130 | 7.220 | 410,000 | -0.27(-3.60%) |
Apr 27, 2018 | 7.550 | 7.660 | 7.360 | 7.490 | 350,825 | +0.02(+0.27%) |
Apr 26, 2018 | 7.320 | 7.880 | 7.241 | 7.470 | 657,452 | +0.11(+1.49%) |
Apr 25, 2018 | 7.300 | 7.480 | 7.000 | 7.360 | 673,477 | -0.22(-2.90%) |
Apr 24, 2018 | 6.900 | 7.655 | 6.640 | 7.580 | 1,449,767 | +1.03(+15.73%) |
Apr 23, 2018 | 6.660 | 6.899 | 6.460 | 6.550 | 356,891 | -0.10(-1.50%) |
Apr 20, 2018 | 6.660 | 6.950 | 6.600 | 6.650 | 454,078 | -0.05(-0.75%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.250 | 6.700 | 745,376 | -0.17(-2.47%) |
Apr 18, 2018 | 6.950 | 7.190 | 6.840 | 6.870 | 742,750 | -0.43(-5.89%) |
Apr 17, 2018 | 7.320 | 7.870 | 7.290 | 7.300 | 635,082 | -0.01(-0.14%) |
Apr 16, 2018 | 7.700 | 7.700 | 7.060 | 7.310 | 594,405 | -0.44(-5.68%) |
Apr 13, 2018 | 8.040 | 8.360 | 7.500 | 7.750 | 1,567,578 | +0.28(+3.75%) |
Apr 12, 2018 | 7.350 | 8.200 | 7.130 | 7.470 | 4,077,982 | +0.85(+12.84%) |
Apr 11, 2018 | 6.350 | 7.100 | 6.350 | 6.620 | 564,230 | +0.13(+2.00%) |
Apr 10, 2018 | 6.410 | 6.727 | 6.353 | 6.490 | 432,338 | +0.09(+1.41%) |
Apr 09, 2018 | 6.580 | 6.780 | 6.250 | 6.400 | 525,578 | -0.24(-3.61%) |
Apr 06, 2018 | 6.640 | 1,654,538 | -0.58(-8.03%) | |||
Apr 05, 2018 | 6.400 | 7.810 | 6.380 | 7.220 | 3,416,666 | +0.80(+12.46%) |
Apr 04, 2018 | 6.250 | 6.600 | 6.200 | 6.420 | 311,401 | -0.11(-1.68%) |
Apr 03, 2018 | 6.390 | 6.890 | 6.231 | 6.530 | 474,571 | +0.17(+2.67%) |
Apr 02, 2018 | 6.510 | 6.599 | 6.170 | 6.360 | 296,891 | -0.26(-3.93%) |
Mar 29, 2018 | 6.620 | 6.620 | 6.620 | 0 | +0.34(+5.41%) | |
Mar 28, 2018 | 6.880 | 6.910 | 6.030 | 6.280 | 700,888 | -0.67(-9.64%) |
Mar 27, 2018 | 7.340 | 7.550 | 6.830 | 6.950 | 310,349 | -0.41(-5.57%) |
Mar 26, 2018 | 7.670 | 7.760 | 7.050 | 7.360 | 627,258 | -0.14(-1.87%) |
Mar 23, 2018 | 7.650 | 7.760 | 7.400 | 7.500 | 426,910 | -0.13(-1.70%) |
Mar 22, 2018 | 7.750 | 7.960 | 7.580 | 7.630 | 362,641 | -0.31(-3.90%) |
Mar 21, 2018 | 8.150 | 8.430 | 7.740 | 7.940 | 477,268 | -0.08(-1.00%) |
Mar 20, 2018 | 8.750 | 8.750 | 7.830 | 8.020 | 633,880 | -0.40(-4.75%) |
Mar 19, 2018 | 8.120 | 8.750 | 7.850 | 8.420 | 1,029,582 | +0.13(+1.57%) |
Mar 16, 2018 | 7.310 | 8.450 | 7.300 | 8.290 | 1,203,756 | +0.78(+10.39%) |
Mar 15, 2018 | 8.120 | 8.270 | 7.330 | 7.510 | 1,026,496 | -0.64(-7.85%) |
Mar 14, 2018 | 8.300 | 8.670 | 8.050 | 8.150 | 727,355 | -0.55(-6.32%) |
Mar 13, 2018 | 8.830 | 8.920 | 8.540 | 8.700 | 565,909 | -0.27(-3.01%) |
Mar 12, 2018 | 9.110 | 9.243 | 8.600 | 8.970 | 1,321,738 | -0.27(-2.92%) |
Mar 09, 2018 | 9.550 | 9.780 | 9.050 | 9.240 | 746,696 | -0.33(-3.45%) |
Mar 08, 2018 | 9.940 | 10.18 | 9.560 | 9.570 | 710,170 | -0.51(-5.06%) |
Mar 07, 2018 | 10.09 | 10.35 | 10.02 | 10.08 | 575,200 | -0.31(-2.98%) |
Mar 06, 2018 | 10.65 | 10.80 | 10.25 | 10.39 | 585,110 | -0.44(-4.06%) |
Mar 05, 2018 | 10.67 | 10.85 | 10.25 | 10.83 | 715,530 | +0.25(+2.36%) |
Mar 02, 2018 | 9.890 | 10.69 | 9.890 | 10.58 | 732,392 | +0.45(+4.44%) |