Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.610 | 8.100 | 7.610 | 7.770 | 47,692 | -0.01(-0.06%) |
May 30, 2018 | 7.875 | 7.973 | 7.590 | 7.775 | 41,980 | -0.28(-3.42%) |
May 29, 2018 | 8.445 | 8.700 | 7.617 | 8.050 | 56,160 | -0.33(-4.00%) |
May 25, 2018 | 8.385 | 8.385 | 8.385 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 8.610 | 8.610 | 8.075 | 8.390 | 35,368 | -0.07(-0.83%) |
May 23, 2018 | 8.160 | 8.660 | 7.960 | 8.460 | 63,308 | +0.30(+3.63%) |
May 22, 2018 | 9.050 | 9.209 | 8.005 | 8.164 | 163,528 | -0.89(-9.79%) |
May 21, 2018 | 8.850 | 9.050 | 8.591 | 9.050 | 133,978 | +0.56(+6.60%) |
May 18, 2018 | 8.375 | 8.653 | 8.290 | 8.490 | 137,780 | +0.20(+2.41%) |
May 17, 2018 | 8.156 | 8.370 | 8.156 | 8.290 | 19,200 | -0.05(-0.54%) |
May 16, 2018 | 8.351 | 8.360 | 8.001 | 8.335 | 10,300 | +0.02(+0.18%) |
May 15, 2018 | 8.429 | 8.429 | 8.250 | 8.320 | 21,260 | -0.10(-1.15%) |
May 14, 2018 | 8.060 | 8.463 | 7.950 | 8.416 | 73,782 | +0.42(+5.20%) |
May 11, 2018 | 7.845 | 8.115 | 7.845 | 8.000 | 15,370 | +0.08(+0.95%) |
May 10, 2018 | 8.065 | 8.065 | 7.801 | 7.925 | 21,906 | -0.14(-1.74%) |
May 09, 2018 | 8.250 | 8.278 | 8.035 | 8.065 | 35,872 | -0.19(-2.24%) |
May 08, 2018 | 8.075 | 8.303 | 7.875 | 8.250 | 131,492 | +0.25(+3.19%) |
May 07, 2018 | 7.670 | 7.995 | 7.345 | 7.995 | 67,554 | +0.47(+6.25%) |
May 04, 2018 | 7.300 | 7.750 | 7.235 | 7.525 | 49,328 | +0.27(+3.65%) |
May 03, 2018 | 7.181 | 7.274 | 7.082 | 7.260 | 34,916 | -0.04(-0.48%) |
May 02, 2018 | 7.245 | 7.370 | 7.105 | 7.295 | 15,466 | +0.09(+1.32%) |
May 01, 2018 | 7.240 | 7.395 | 7.065 | 7.200 | 10,314 | -0.12(-1.71%) |
Apr 30, 2018 | 7.430 | 7.587 | 6.945 | 7.325 | 50,198 | -0.10(-1.41%) |
Apr 27, 2018 | 7.495 | 7.750 | 7.125 | 7.430 | 114,358 | +0.16(+2.20%) |
Apr 26, 2018 | 7.335 | 7.500 | 7.105 | 7.270 | 81,848 | +0.69(+10.49%) |
Apr 25, 2018 | 6.050 | 6.613 | 5.920 | 6.580 | 133,574 | +0.53(+8.67%) |
Apr 24, 2018 | 5.965 | 6.150 | 5.945 | 6.055 | 39,148 | -0.05(-0.78%) |
Apr 23, 2018 | 6.035 | 6.150 | 5.905 | 6.103 | 37,444 | -0.02(-0.27%) |
Apr 20, 2018 | 6.100 | 6.175 | 6.095 | 6.119 | 25,532 | +0.02(+0.31%) |
Apr 19, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 33,478 | +0.02(+0.41%) |
Apr 18, 2018 | 6.095 | 6.180 | 5.940 | 6.075 | 32,032 | +0.05(+0.83%) |
Apr 17, 2018 | 6.115 | 6.157 | 5.940 | 6.025 | 27,530 | -0.06(-0.99%) |
Apr 16, 2018 | 6.065 | 6.230 | 6.025 | 6.085 | 17,232 | +0.04(+0.58%) |
Apr 13, 2018 | 6.215 | 6.215 | 5.950 | 6.050 | 25,760 | +0.15(+2.54%) |
Apr 12, 2018 | 5.990 | 6.135 | 5.890 | 5.900 | 19,368 | -0.14(-2.40%) |
Apr 11, 2018 | 6.098 | 6.126 | 6.040 | 6.045 | 3,846 | -0.07(-1.06%) |
Apr 10, 2018 | 6.008 | 6.125 | 6.008 | 6.110 | 5,828 | +0.17(+2.86%) |
Apr 09, 2018 | 5.945 | 6.240 | 5.940 | 5.940 | 1,808 | +0.04(+0.59%) |
Apr 06, 2018 | 5.852 | 6.003 | 5.852 | 5.905 | 9,412 | -0.12(-1.99%) |
Apr 05, 2018 | 6.050 | 6.155 | 6.010 | 6.025 | 23,914 | -0.01(-0.25%) |
Apr 04, 2018 | 5.844 | 6.050 | 5.821 | 6.040 | 8,812 | +0.19(+3.25%) |
Apr 03, 2018 | 5.960 | 5.960 | 5.850 | 5.850 | 19,462 | -0.14(-2.26%) |
Apr 02, 2018 | 5.888 | 5.995 | 5.765 | 5.985 | 13,256 | -0.18(-3.00%) |
Mar 29, 2018 | 6.170 | 6.170 | 6.170 | 0 | +0.10(+1.73%) | |
Mar 28, 2018 | 5.785 | 6.245 | 5.785 | 6.065 | 36,698 | +0.12(+1.93%) |
Mar 27, 2018 | 5.700 | 6.532 | 5.700 | 5.950 | 141,506 | -0.14(-2.38%) |
Mar 26, 2018 | 7.150 | 7.320 | 6.080 | 6.095 | 84,440 | -1.04(-14.52%) |
Mar 23, 2018 | 7.385 | 7.495 | 7.115 | 7.130 | 42,442 | -0.22(-2.99%) |
Mar 22, 2018 | 7.460 | 7.613 | 7.325 | 7.350 | 27,506 | -0.11(-1.47%) |
Mar 21, 2018 | 7.635 | 7.652 | 7.350 | 7.460 | 66,262 | -0.22(-2.93%) |
Mar 20, 2018 | 7.935 | 7.935 | 7.450 | 7.685 | 62,814 | -0.24(-2.97%) |
Mar 19, 2018 | 7.785 | 7.950 | 7.440 | 7.920 | 167,394 | +0.34(+4.55%) |
Mar 16, 2018 | 7.500 | 7.625 | 7.295 | 7.575 | 126,090 | +0.19(+2.57%) |
Mar 15, 2018 | 7.000 | 7.500 | 6.880 | 7.385 | 121,200 | +0.54(+7.89%) |
Mar 14, 2018 | 6.950 | 6.950 | 6.800 | 6.845 | 111,040 | +0.21(+3.09%) |
Mar 13, 2018 | 6.500 | 6.700 | 6.461 | 6.640 | 81,504 | +0.21(+3.19%) |
Mar 12, 2018 | 6.085 | 6.500 | 6.057 | 6.435 | 139,520 | +0.34(+5.58%) |
Mar 09, 2018 | 6.120 | 6.120 | 6.023 | 6.095 | 14,854 | -0.03(-0.41%) |
Mar 08, 2018 | 6.060 | 6.185 | 5.835 | 6.120 | 31,072 | +0.09(+1.58%) |
Mar 07, 2018 | 6.190 | 6.025 | 34,142 | +0.08(+1.26%) | ||
Mar 06, 2018 | 5.630 | 5.950 | 5.560 | 5.950 | 5,454 | +0.42(+7.69%) |
Mar 05, 2018 | 6.010 | 6.010 | 5.525 | 5.525 | 17,414 | -0.57(-9.35%) |
Mar 02, 2018 | 5.445 | 6.095 | 5.400 | 6.095 | 38,128 | +0.69(+12.77%) |