Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.890 | 10.16 | 9.815 | 9.840 | 32,908 | -0.23(-2.28%) |
May 30, 2018 | 10.11 | 10.35 | 9.820 | 10.07 | 31,318 | +0.03(+0.30%) |
May 29, 2018 | 9.900 | 10.60 | 9.660 | 10.04 | 81,712 | +0.07(+0.70%) |
May 25, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.12(+1.22%) | |
May 24, 2018 | 9.280 | 10.49 | 9.070 | 9.850 | 129,754 | +0.63(+6.83%) |
May 23, 2018 | 8.730 | 9.250 | 8.690 | 9.220 | 69,967 | +0.42(+4.77%) |
May 22, 2018 | 9.040 | 9.040 | 8.610 | 8.800 | 70,541 | -0.31(-3.40%) |
May 21, 2018 | 8.570 | 9.230 | 8.480 | 9.110 | 46,017 | +0.49(+5.68%) |
May 18, 2018 | 8.880 | 8.880 | 8.550 | 8.620 | 64,007 | -0.16(-1.82%) |
May 17, 2018 | 9.450 | 9.500 | 8.780 | 8.780 | 152,358 | -0.81(-8.45%) |
May 16, 2018 | 10.00 | 10.28 | 9.160 | 9.590 | 146,214 | -0.34(-3.42%) |
May 15, 2018 | 9.560 | 10.67 | 9.560 | 9.930 | 89,004 | +0.38(+3.98%) |
May 14, 2018 | 10.31 | 10.67 | 9.400 | 9.550 | 76,022 | -0.75(-7.28%) |
May 11, 2018 | 10.51 | 11.03 | 9.955 | 10.30 | 79,260 | -0.75(-6.79%) |
May 10, 2018 | 10.21 | 12.11 | 10.21 | 11.05 | 196,483 | +0.65(+6.25%) |
May 09, 2018 | 9.540 | 10.46 | 8.900 | 10.40 | 235,259 | +0.92(+9.70%) |
May 08, 2018 | 9.870 | 10.49 | 9.180 | 9.480 | 122,345 | -0.39(-3.95%) |
May 07, 2018 | 9.080 | 11.71 | 8.950 | 9.870 | 260,824 | +0.91(+10.16%) |
May 04, 2018 | 9.230 | 10.14 | 8.550 | 8.960 | 101,645 | -0.27(-2.93%) |
May 03, 2018 | 9.230 | 9.950 | 9.000 | 9.230 | 48,716 | +0.03(+0.33%) |
May 02, 2018 | 8.250 | 9.990 | 8.250 | 9.200 | 188,406 | +0.65(+7.60%) |
May 01, 2018 | 9.710 | 9.980 | 8.320 | 8.550 | 114,707 | -1.05(-10.94%) |
Apr 30, 2018 | 10.56 | 11.05 | 9.120 | 9.600 | 121,101 | -0.87(-8.31%) |
Apr 27, 2018 | 10.36 | 10.74 | 9.700 | 10.47 | 82,207 | +0.74(+7.61%) |
Apr 26, 2018 | 11.46 | 12.83 | 8.560 | 9.730 | 739,216 | -0.88(-8.29%) |
Apr 25, 2018 | 8.510 | 10.71 | 7.820 | 10.61 | 165,796 | +2.16(+25.56%) |
Apr 24, 2018 | 8.120 | 8.640 | 7.280 | 8.450 | 87,583 | +0.05(+0.60%) |
Apr 23, 2018 | 7.500 | 8.580 | 7.010 | 8.400 | 102,640 | +0.61(+7.86%) |
Apr 20, 2018 | 13.26 | 14.99 | 7.590 | 7.788 | 830,357 | -0.69(-8.16%) |
Apr 19, 2018 | 6.800 | 8.860 | 6.684 | 8.480 | 299,765 | +2.18(+34.60%) |