Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.460 | 7.545 | 7.440 | 7.490 | 367,476 | +0.06(+0.81%) |
May 30, 2018 | 7.470 | 7.600 | 7.405 | 7.430 | 288,418 | +0.00(+0.00%) |
May 29, 2018 | 7.420 | 7.460 | 7.390 | 7.430 | 310,089 | +0.00(+0.00%) |
May 25, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 7.420 | 7.480 | 7.240 | 7.440 | 447,407 | +0.04(+0.54%) |
May 23, 2018 | 7.450 | 7.470 | 7.365 | 7.400 | 256,249 | -0.07(-0.94%) |
May 22, 2018 | 7.670 | 7.670 | 7.450 | 7.470 | 256,144 | -0.19(-2.48%) |
May 21, 2018 | 7.710 | 7.750 | 7.580 | 7.660 | 280,675 | -0.05(-0.65%) |
May 18, 2018 | 7.490 | 7.730 | 7.450 | 7.710 | 446,170 | +0.25(+3.35%) |
May 17, 2018 | 7.480 | 7.530 | 7.430 | 7.460 | 447,923 | +0.00(+0.00%) |
May 16, 2018 | 7.530 | 7.540 | 7.440 | 7.460 | 348,909 | -0.02(-0.27%) |
May 15, 2018 | 7.460 | 7.540 | 7.320 | 7.480 | 530,564 | +0.02(+0.27%) |
May 14, 2018 | 7.410 | 7.580 | 7.410 | 7.460 | 538,024 | +0.07(+0.95%) |
May 11, 2018 | 7.670 | 7.710 | 7.370 | 7.390 | 679,939 | -0.33(-4.27%) |
May 10, 2018 | 7.540 | 7.745 | 7.440 | 7.720 | 939,436 | +0.17(+2.25%) |
May 09, 2018 | 8.000 | 8.030 | 7.545 | 7.550 | 1,357,828 | -0.48(-5.98%) |
May 08, 2018 | 7.660 | 8.200 | 7.555 | 8.030 | 2,617,015 | +0.93(+13.10%) |
May 07, 2018 | 6.890 | 7.100 | 6.820 | 7.100 | 602,244 | +0.23(+3.35%) |
May 04, 2018 | 6.640 | 6.900 | 6.620 | 6.870 | 436,095 | +0.19(+2.84%) |
May 03, 2018 | 6.680 | 6.770 | 6.560 | 6.680 | 515,583 | -0.01(-0.15%) |
May 02, 2018 | 6.450 | 6.720 | 6.430 | 6.690 | 528,169 | +0.27(+4.21%) |
May 01, 2018 | 6.390 | 6.420 | 6.255 | 6.420 | 318,068 | +0.01(+0.16%) |
Apr 30, 2018 | 6.250 | 6.440 | 6.230 | 6.410 | 460,820 | +0.16(+2.56%) |
Apr 27, 2018 | 6.350 | 6.370 | 6.210 | 6.250 | 373,770 | -0.06(-0.95%) |
Apr 26, 2018 | 6.270 | 6.320 | 6.200 | 6.310 | 423,657 | +0.05(+0.80%) |
Apr 25, 2018 | 6.350 | 6.360 | 6.180 | 6.260 | 616,088 | -0.10(-1.57%) |
Apr 24, 2018 | 6.450 | 6.490 | 6.270 | 6.360 | 518,272 | -0.09(-1.40%) |
Apr 23, 2018 | 6.480 | 6.490 | 6.375 | 6.450 | 276,595 | -0.02(-0.31%) |
Apr 20, 2018 | 6.510 | 6.510 | 6.380 | 6.470 | 319,071 | -0.07(-1.07%) |
Apr 19, 2018 | 6.490 | 6.560 | 6.420 | 6.540 | 590,289 | +0.07(+1.08%) |
Apr 18, 2018 | 6.380 | 6.570 | 6.290 | 6.470 | 586,387 | +0.08(+1.25%) |
Apr 17, 2018 | 6.350 | 6.405 | 6.290 | 6.390 | 403,481 | +0.08(+1.27%) |
Apr 16, 2018 | 6.330 | 6.330 | 6.195 | 6.310 | 457,503 | +0.02(+0.32%) |
Apr 13, 2018 | 6.330 | 6.360 | 6.205 | 6.290 | 361,790 | -0.01(-0.16%) |
Apr 12, 2018 | 6.240 | 6.350 | 6.190 | 6.300 | 464,513 | +0.10(+1.61%) |
Apr 11, 2018 | 6.190 | 6.330 | 6.150 | 6.200 | 857,607 | -0.02(-0.32%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.150 | 6.220 | 940,325 | -0.12(-1.89%) |
Apr 09, 2018 | 6.470 | 6.550 | 6.315 | 6.340 | 397,626 | -0.06(-0.94%) |
Apr 06, 2018 | 6.490 | 6.610 | 6.340 | 6.400 | 636,334 | -0.17(-2.59%) |
Apr 05, 2018 | 6.560 | 6.735 | 6.490 | 6.570 | 764,424 | +0.04(+0.61%) |
Apr 04, 2018 | 6.160 | 6.550 | 6.120 | 6.530 | 1,002,135 | +0.30(+4.82%) |
Apr 03, 2018 | 6.410 | 6.410 | 6.080 | 6.230 | 852,275 | -0.18(-2.81%) |
Apr 02, 2018 | 6.560 | 6.740 | 6.390 | 6.410 | 588,960 | -0.16(-2.44%) |
Mar 29, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.04(+0.61%) | |
Mar 28, 2018 | 6.620 | 6.660 | 6.450 | 6.530 | 1,025,757 | -0.12(-1.80%) |
Mar 27, 2018 | 6.780 | 6.795 | 6.590 | 6.650 | 1,310,238 | -0.09(-1.34%) |
Mar 26, 2018 | 6.860 | 6.920 | 6.605 | 6.740 | 637,448 | -0.04(-0.59%) |
Mar 23, 2018 | 6.900 | 7.010 | 6.770 | 6.780 | 789,822 | -0.14(-2.02%) |
Mar 22, 2018 | 7.010 | 7.115 | 6.890 | 6.920 | 972,238 | -0.15(-2.12%) |
Mar 21, 2018 | 7.100 | 7.190 | 7.020 | 7.070 | 867,556 | -0.05(-0.70%) |
Mar 20, 2018 | 7.180 | 7.245 | 7.040 | 7.120 | 627,052 | -0.07(-0.97%) |
Mar 19, 2018 | 7.100 | 7.275 | 6.990 | 7.190 | 836,435 | +0.09(+1.27%) |
Mar 16, 2018 | 7.190 | 7.205 | 7.015 | 7.100 | 1,169,534 | -0.10(-1.39%) |
Mar 15, 2018 | 7.600 | 7.600 | 7.130 | 7.200 | 1,140,640 | -0.41(-5.39%) |
Mar 14, 2018 | 7.950 | 7.950 | 7.340 | 7.610 | 1,795,332 | +0.02(+0.26%) |
Mar 13, 2018 | 7.720 | 7.720 | 7.520 | 7.590 | 551,690 | -0.11(-1.43%) |
Mar 12, 2018 | 7.700 | 7.880 | 7.660 | 7.700 | 562,912 | +0.00(+0.00%) |
Mar 09, 2018 | 7.880 | 7.880 | 7.580 | 7.700 | 582,052 | -0.10(-1.28%) |
Mar 08, 2018 | 7.820 | 7.889 | 7.755 | 7.800 | 605,869 | +0.00(+0.00%) |
Mar 07, 2018 | 7.955 | 7.800 | 794,734 | -0.07(-0.89%) | ||
Mar 06, 2018 | 7.460 | 8.020 | 7.370 | 7.870 | 1,648,777 | +0.45(+6.06%) |
Mar 05, 2018 | 7.360 | 7.460 | 7.310 | 7.420 | 457,729 | -0.01(-0.13%) |
Mar 02, 2018 | 7.230 | 7.440 | 7.105 | 7.430 | 356,347 | +0.11(+1.50%) |