Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.900 | 10.00 | 9.800 | 9.800 | 21,615 | -0.10(-1.01%) |
May 30, 2018 | 9.800 | 9.950 | 9.750 | 9.900 | 28,408 | +0.05(+0.51%) |
May 29, 2018 | 9.750 | 9.950 | 9.550 | 9.850 | 23,315 | +0.00(+0.00%) |
May 25, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.10(-1.01%) | |
May 24, 2018 | 9.950 | 10.00 | 9.750 | 9.950 | 17,660 | +0.00(+0.00%) |
May 23, 2018 | 10.00 | 10.00 | 9.850 | 9.950 | 27,947 | -0.05(-0.50%) |
May 22, 2018 | 10.15 | 10.20 | 9.950 | 10.00 | 39,316 | -0.10(-0.99%) |
May 21, 2018 | 9.900 | 10.15 | 9.700 | 10.10 | 44,085 | +0.15(+1.51%) |
May 18, 2018 | 10.10 | 10.15 | 9.800 | 9.950 | 88,629 | -0.05(-0.50%) |
May 17, 2018 | 9.750 | 10.05 | 9.750 | 10.00 | 71,745 | +0.20(+2.04%) |
May 16, 2018 | 9.750 | 9.800 | 9.350 | 9.800 | 66,394 | +0.05(+0.51%) |
May 15, 2018 | 9.350 | 9.850 | 9.255 | 9.750 | 46,009 | +0.05(+0.52%) |
May 14, 2018 | 9.750 | 9.950 | 9.600 | 9.700 | 118,457 | -0.10(-1.02%) |
May 11, 2018 | 9.200 | 9.900 | 9.050 | 9.800 | 169,364 | +0.45(+4.81%) |
May 10, 2018 | 9.500 | 9.645 | 8.550 | 9.350 | 91,572 | -0.15(-1.58%) |
May 09, 2018 | 8.000 | 9.550 | 7.600 | 9.500 | 628,482 | +1.50(+18.75%) |
May 08, 2018 | 7.600 | 8.400 | 7.600 | 8.000 | 45,702 | +0.35(+4.58%) |
May 07, 2018 | 7.600 | 7.750 | 7.600 | 7.650 | 12,029 | +0.10(+1.32%) |
May 04, 2018 | 7.400 | 7.600 | 7.400 | 7.550 | 32,301 | +0.05(+0.67%) |
May 03, 2018 | 7.450 | 7.550 | 7.200 | 7.500 | 29,504 | +0.00(+0.00%) |
May 02, 2018 | 7.350 | 7.600 | 7.350 | 7.500 | 19,932 | +0.10(+1.35%) |
May 01, 2018 | 7.300 | 7.450 | 7.225 | 7.400 | 14,275 | +0.05(+0.68%) |
Apr 30, 2018 | 7.050 | 7.450 | 7.050 | 7.350 | 13,122 | +0.35(+5.00%) |
Apr 27, 2018 | 7.050 | 7.100 | 6.900 | 7.000 | 78,909 | -0.10(-1.41%) |
Apr 26, 2018 | 7.000 | 7.150 | 7.000 | 7.100 | 11,475 | +0.05(+0.71%) |
Apr 25, 2018 | 7.050 | 7.100 | 6.875 | 7.050 | 65,374 | +0.00(+0.00%) |
Apr 24, 2018 | 7.250 | 7.350 | 7.000 | 7.050 | 12,649 | -0.15(-2.08%) |
Apr 23, 2018 | 7.450 | 7.450 | 7.100 | 7.200 | 24,743 | -0.20(-2.70%) |
Apr 20, 2018 | 7.500 | 7.500 | 7.400 | 7.400 | 15,938 | -0.10(-1.33%) |
Apr 19, 2018 | 7.550 | 7.600 | 7.500 | 7.500 | 13,121 | -0.05(-0.66%) |
Apr 18, 2018 | 7.600 | 7.750 | 7.500 | 7.550 | 17,272 | -0.10(-1.31%) |
Apr 17, 2018 | 7.600 | 7.650 | 7.500 | 7.650 | 17,509 | +0.20(+2.68%) |
Apr 16, 2018 | 7.450 | 7.600 | 7.300 | 7.450 | 25,490 | +0.00(+0.00%) |
Apr 13, 2018 | 7.300 | 7.600 | 7.300 | 7.450 | 39,752 | +0.15(+2.05%) |
Apr 12, 2018 | 7.150 | 7.400 | 7.150 | 7.300 | 21,938 | +0.15(+2.10%) |
Apr 11, 2018 | 7.000 | 7.250 | 6.850 | 7.150 | 30,369 | +0.10(+1.42%) |
Apr 10, 2018 | 7.050 | 7.100 | 6.800 | 7.050 | 34,367 | +0.10(+1.44%) |
Apr 09, 2018 | 7.200 | 7.200 | 6.900 | 6.950 | 16,777 | -0.15(-2.11%) |
Apr 06, 2018 | 7.150 | 7.200 | 7.050 | 7.100 | 18,217 | -0.05(-0.70%) |
Apr 05, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 28,306 | +0.05(+0.70%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.750 | 7.100 | 17,762 | +0.25(+3.65%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.850 | 6.850 | 52,476 | -0.05(-0.72%) |
Apr 02, 2018 | 7.050 | 7.150 | 6.650 | 6.900 | 59,120 | -0.15(-2.13%) |
Mar 29, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.10(-1.40%) | |
Mar 28, 2018 | 7.200 | 7.250 | 6.950 | 7.150 | 29,448 | -0.05(-0.69%) |
Mar 27, 2018 | 7.150 | 7.350 | 7.050 | 7.200 | 106,599 | +0.10(+1.41%) |
Mar 26, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 28,581 | +0.10(+1.43%) |
Mar 23, 2018 | 7.000 | 7.150 | 6.900 | 7.000 | 34,341 | +0.00(+0.00%) |
Mar 22, 2018 | 7.050 | 7.700 | 6.900 | 7.000 | 35,118 | -0.05(-0.71%) |
Mar 21, 2018 | 7.050 | 7.150 | 6.991 | 7.050 | 20,160 | -0.05(-0.70%) |
Mar 20, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 18,727 | +0.00(+0.00%) |
Mar 19, 2018 | 6.950 | 7.150 | 6.950 | 7.100 | 52,742 | +0.20(+2.90%) |
Mar 16, 2018 | 7.100 | 7.150 | 6.900 | 6.900 | 251,844 | -0.25(-3.50%) |
Mar 15, 2018 | 7.250 | 7.250 | 7.050 | 7.150 | 66,627 | -0.10(-1.38%) |
Mar 14, 2018 | 7.450 | 7.600 | 7.250 | 7.250 | 38,829 | -0.20(-2.68%) |
Mar 13, 2018 | 7.900 | 7.900 | 7.400 | 7.450 | 25,000 | -0.45(-5.70%) |
Mar 12, 2018 | 7.850 | 8.000 | 7.800 | 7.900 | 33,333 | -0.05(-0.63%) |
Mar 09, 2018 | 7.650 | 7.950 | 7.650 | 7.950 | 56,541 | +0.35(+4.61%) |
Mar 08, 2018 | 7.800 | 7.900 | 7.350 | 7.600 | 37,348 | -0.25(-3.18%) |
Mar 07, 2018 | 7.700 | 7.850 | 40,932 | -0.10(-1.26%) | ||
Mar 06, 2018 | 7.900 | 8.100 | 7.875 | 7.950 | 43,667 | +0.15(+1.92%) |
Mar 05, 2018 | 7.850 | 8.000 | 7.650 | 7.800 | 54,242 | -0.20(-2.50%) |
Mar 02, 2018 | 7.750 | 8.100 | 7.000 | 8.000 | 150,458 | +0.20(+2.56%) |