Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.490 | 7.688 | 7.461 | 7.526 | 311,776 | +0.02(+0.29%) |
May 30, 2018 | 7.592 | 7.697 | 7.468 | 7.505 | 88,830 | -0.04(-0.49%) |
May 29, 2018 | 7.819 | 7.819 | 7.453 | 7.541 | 122,722 | -0.30(-3.83%) |
May 25, 2018 | 7.841 | 7.841 | 7.841 | 0 | +0.11(+1.42%) | |
May 24, 2018 | 7.644 | 7.812 | 7.534 | 7.731 | 89,080 | +0.04(+0.57%) |
May 23, 2018 | 7.578 | 7.775 | 7.512 | 7.688 | 82,454 | +0.04(+0.48%) |
May 22, 2018 | 7.768 | 7.936 | 7.556 | 7.651 | 96,705 | -0.13(-1.69%) |
May 21, 2018 | 7.871 | 8.018 | 7.600 | 7.783 | 156,619 | -0.08(-1.02%) |
May 18, 2018 | 8.185 | 8.237 | 7.783 | 7.863 | 129,554 | -0.29(-3.59%) |
May 17, 2018 | 7.863 | 8.311 | 7.863 | 8.156 | 165,191 | +0.19(+2.39%) |
May 16, 2018 | 7.666 | 7.988 | 7.537 | 7.966 | 152,314 | +0.40(+5.32%) |
May 15, 2018 | 7.541 | 7.710 | 7.475 | 7.563 | 176,966 | +0.03(+0.39%) |
May 14, 2018 | 7.622 | 7.651 | 7.402 | 7.534 | 254,513 | -0.18(-2.37%) |
May 11, 2018 | 7.702 | 7.827 | 7.669 | 7.717 | 272,183 | -0.04(-0.57%) |
May 10, 2018 | 7.321 | 7.783 | 7.219 | 7.761 | 239,101 | +0.51(+7.07%) |
May 09, 2018 | 7.014 | 7.285 | 6.538 | 7.248 | 340,037 | +0.23(+3.34%) |
May 08, 2018 | 6.677 | 7.058 | 6.597 | 7.014 | 466,267 | +0.34(+5.04%) |
May 07, 2018 | 6.223 | 6.772 | 6.099 | 6.677 | 503,649 | +0.45(+7.29%) |
May 04, 2018 | 5.381 | 6.831 | 5.308 | 6.223 | 1,507,215 | +1.17(+23.19%) |
May 03, 2018 | 5.257 | 5.308 | 5.052 | 5.052 | 89,192 | -0.21(-4.03%) |
May 02, 2018 | 5.118 | 5.308 | 5.030 | 5.264 | 98,331 | +0.15(+2.86%) |
May 01, 2018 | 5.235 | 5.235 | 4.971 | 5.118 | 144,178 | -0.12(-2.24%) |
Apr 30, 2018 | 5.264 | 5.345 | 5.184 | 5.235 | 42,039 | -0.01(-0.28%) |
Apr 27, 2018 | 5.271 | 5.345 | 5.125 | 5.250 | 97,932 | +0.00(+0.00%) |
Apr 26, 2018 | 5.323 | 5.425 | 5.235 | 5.250 | 72,172 | -0.07(-1.38%) |
Apr 25, 2018 | 5.293 | 5.381 | 5.213 | 5.323 | 46,194 | +0.01(+0.14%) |
Apr 24, 2018 | 5.271 | 5.502 | 5.220 | 5.315 | 73,026 | +0.04(+0.69%) |
Apr 23, 2018 | 5.645 | 5.645 | 5.250 | 5.279 | 78,615 | -0.35(-6.24%) |
Apr 20, 2018 | 5.747 | 5.872 | 5.616 | 5.630 | 69,744 | -0.15(-2.66%) |
Apr 19, 2018 | 5.850 | 5.857 | 5.564 | 5.784 | 77,772 | -0.07(-1.25%) |
Apr 18, 2018 | 5.703 | 5.992 | 5.696 | 5.857 | 109,909 | +0.23(+4.03%) |
Apr 17, 2018 | 5.367 | 5.725 | 5.242 | 5.630 | 117,405 | +0.32(+6.07%) |
Apr 16, 2018 | 5.213 | 5.363 | 5.096 | 5.308 | 70,432 | +0.11(+2.11%) |
Apr 13, 2018 | 5.286 | 5.286 | 5.052 | 5.198 | 124,485 | -0.09(-1.66%) |
Apr 12, 2018 | 5.301 | 5.359 | 5.206 | 5.286 | 53,273 | +0.01(+0.28%) |
Apr 11, 2018 | 5.213 | 5.345 | 5.169 | 5.271 | 67,321 | +0.04(+0.84%) |
Apr 10, 2018 | 5.176 | 5.257 | 5.132 | 5.228 | 64,714 | +0.08(+1.56%) |
Apr 09, 2018 | 5.198 | 5.235 | 5.118 | 5.147 | 83,084 | -0.03(-0.57%) |
Apr 06, 2018 | 5.140 | 5.308 | 5.132 | 5.176 | 67,766 | +0.02(+0.43%) |
Apr 05, 2018 | 5.198 | 5.206 | 5.081 | 5.154 | 114,437 | -0.01(-0.28%) |
Apr 04, 2018 | 5.110 | 5.235 | 5.088 | 5.169 | 44,014 | +0.01(+0.28%) |
Apr 03, 2018 | 5.125 | 5.191 | 5.103 | 5.154 | 73,254 | +0.07(+1.30%) |
Apr 02, 2018 | 5.162 | 5.250 | 5.030 | 5.088 | 153,311 | -0.15(-2.93%) |
Mar 29, 2018 | 5.242 | 5.242 | 5.242 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.213 | 5.381 | 5.169 | 5.235 | 58,056 | +0.02(+0.42%) |
Mar 27, 2018 | 5.257 | 5.308 | 5.132 | 5.213 | 57,331 | +0.01(+0.14%) |
Mar 26, 2018 | 5.396 | 5.396 | 5.103 | 5.206 | 87,181 | -0.15(-2.74%) |
Mar 23, 2018 | 5.469 | 5.594 | 5.323 | 5.352 | 68,716 | -0.10(-1.75%) |
Mar 22, 2018 | 5.433 | 5.476 | 5.367 | 5.447 | 63,981 | +0.00(+0.00%) |
Mar 21, 2018 | 5.528 | 5.606 | 5.374 | 5.447 | 88,339 | -0.11(-1.98%) |
Mar 20, 2018 | 5.476 | 5.601 | 5.392 | 5.557 | 83,584 | +0.10(+1.74%) |
Mar 19, 2018 | 5.476 | 5.506 | 5.330 | 5.462 | 81,934 | -0.02(-0.40%) |
Mar 16, 2018 | 5.403 | 5.572 | 5.381 | 5.484 | 133,892 | +0.07(+1.35%) |
Mar 15, 2018 | 5.608 | 5.681 | 5.403 | 5.411 | 69,596 | -0.16(-2.89%) |
Mar 14, 2018 | 5.440 | 5.652 | 5.440 | 5.572 | 102,055 | +0.13(+2.42%) |
Mar 13, 2018 | 5.689 | 5.751 | 5.345 | 5.440 | 117,129 | -0.25(-4.38%) |
Mar 12, 2018 | 5.447 | 5.740 | 5.315 | 5.689 | 122,036 | +0.23(+4.16%) |
Mar 09, 2018 | 5.176 | 5.498 | 5.176 | 5.462 | 142,191 | +0.34(+6.57%) |
Mar 08, 2018 | 5.359 | 5.455 | 5.096 | 5.125 | 119,396 | -0.23(-4.37%) |
Mar 07, 2018 | 5.337 | 5.359 | 92,134 | -0.25(-4.44%) | ||
Mar 06, 2018 | 5.286 | 5.630 | 5.286 | 5.608 | 115,028 | +0.32(+6.09%) |
Mar 05, 2018 | 5.315 | 5.440 | 5.250 | 5.286 | 91,597 | -0.03(-0.55%) |
Mar 02, 2018 | 5.096 | 5.339 | 5.096 | 5.315 | 83,252 | +0.18(+3.57%) |