Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.486 | 9.515 | 9.078 | 9.289 | 342,793 | -0.20(-2.15%) |
Jun 28, 2018 | 9.552 | 9.632 | 9.449 | 9.493 | 144,604 | -0.08(-0.84%) |
Jun 27, 2018 | 9.180 | 9.675 | 9.180 | 9.573 | 290,157 | +0.27(+2.90%) |
Jun 26, 2018 | 9.151 | 9.431 | 9.034 | 9.304 | 206,222 | +0.18(+2.00%) |
Jun 25, 2018 | 9.041 | 9.187 | 8.954 | 9.121 | 217,386 | +0.12(+1.38%) |
Jun 22, 2018 | 9.121 | 9.245 | 8.837 | 8.997 | 240,021 | -0.12(-1.28%) |
Jun 21, 2018 | 9.012 | 9.187 | 8.954 | 9.114 | 180,054 | +0.17(+1.96%) |
Jun 20, 2018 | 8.801 | 9.136 | 8.695 | 8.939 | 203,347 | +0.15(+1.66%) |
Jun 19, 2018 | 8.494 | 8.881 | 8.385 | 8.793 | 136,061 | +0.28(+3.34%) |
Jun 18, 2018 | 8.348 | 8.559 | 8.348 | 8.509 | 123,009 | +0.13(+1.57%) |
Jun 15, 2018 | 8.370 | 8.370 | 8.378 | 153,937 | +0.01(+0.09%) | |
Jun 14, 2018 | 8.356 | 8.443 | 8.173 | 8.370 | 112,543 | +0.02(+0.26%) |
Jun 13, 2018 | 8.159 | 8.429 | 7.904 | 8.348 | 156,301 | +0.19(+2.32%) |
Jun 12, 2018 | 8.305 | 8.389 | 8.079 | 8.159 | 141,879 | +0.07(+0.81%) |
Jun 11, 2018 | 8.093 | 8.276 | 7.984 | 8.093 | 179,339 | +0.00(+0.00%) |
Jun 08, 2018 | 8.290 | 8.341 | 8.050 | 8.093 | 196,512 | -0.24(-2.89%) |
Jun 07, 2018 | 8.327 | 8.553 | 8.319 | 8.334 | 166,613 | -0.08(-0.95%) |
Jun 06, 2018 | 8.534 | 8.414 | 389,152 | +0.29(+3.59%) | ||
Jun 05, 2018 | 8.115 | 8.232 | 8.020 | 8.122 | 199,831 | +0.02(+0.27%) |
Jun 04, 2018 | 8.217 | 8.239 | 7.933 | 8.101 | 196,224 | -0.05(-0.63%) |
Jun 01, 2018 | 7.525 | 8.232 | 7.459 | 8.152 | 596,480 | +0.66(+8.75%) |
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%) |