Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.834 | 8.030 | 7.834 | 7.873 | 111,896 | +0.00(+0.00%) |
May 30, 2018 | 7.873 | 7.991 | 7.794 | 7.873 | 127,573 | +0.02(+0.31%) |
May 29, 2018 | 7.887 | 8.235 | 7.810 | 7.848 | 229,268 | -0.12(-1.46%) |
May 25, 2018 | 7.964 | 7.964 | 7.964 | 0 | +0.23(+3.00%) | |
May 24, 2018 | 7.655 | 7.848 | 7.616 | 7.732 | 205,830 | +0.04(+0.50%) |
May 23, 2018 | 7.423 | 7.732 | 7.423 | 7.694 | 131,897 | +0.27(+3.65%) |
May 22, 2018 | 7.578 | 7.616 | 7.423 | 7.423 | 166,624 | -0.15(-2.04%) |
May 21, 2018 | 7.771 | 7.848 | 7.539 | 7.578 | 186,837 | -0.23(-2.97%) |
May 18, 2018 | 7.732 | 7.848 | 7.578 | 7.810 | 279,031 | +0.12(+1.51%) |
May 17, 2018 | 7.771 | 7.926 | 7.694 | 7.694 | 163,425 | -0.12(-1.49%) |
May 16, 2018 | 7.887 | 7.887 | 7.732 | 7.810 | 192,775 | -0.04(-0.49%) |
May 15, 2018 | 8.196 | 8.428 | 7.810 | 7.848 | 266,480 | -0.35(-4.25%) |
May 14, 2018 | 8.467 | 8.544 | 8.177 | 8.196 | 256,389 | -0.31(-3.64%) |
May 11, 2018 | 8.042 | 8.506 | 7.984 | 8.506 | 229,283 | +0.43(+5.26%) |
May 10, 2018 | 8.042 | 8.119 | 7.346 | 8.080 | 948,414 | -0.81(-9.13%) |
May 09, 2018 | 8.970 | 9.008 | 8.772 | 8.892 | 370,012 | -0.04(-0.43%) |
May 08, 2018 | 9.124 | 9.163 | 8.738 | 8.931 | 212,584 | -0.19(-2.12%) |
May 07, 2018 | 9.317 | 9.317 | 9.066 | 9.124 | 122,621 | -0.12(-1.26%) |
May 04, 2018 | 9.317 | 9.395 | 9.201 | 9.240 | 180,502 | -0.12(-1.24%) |
May 03, 2018 | 9.549 | 9.588 | 9.259 | 9.356 | 295,689 | -0.15(-1.63%) |
May 02, 2018 | 9.665 | 9.820 | 9.472 | 9.511 | 236,084 | -0.12(-1.20%) |
May 01, 2018 | 9.549 | 9.781 | 9.437 | 9.627 | 290,137 | +0.00(+0.00%) |
Apr 30, 2018 | 9.511 | 9.781 | 9.511 | 9.627 | 199,378 | +0.15(+1.63%) |
Apr 27, 2018 | 9.317 | 9.530 | 9.201 | 9.472 | 168,898 | +0.23(+2.51%) |
Apr 26, 2018 | 9.163 | 9.279 | 8.873 | 9.240 | 198,079 | +0.15(+1.70%) |
Apr 25, 2018 | 9.085 | 9.511 | 8.970 | 9.085 | 365,047 | +0.04(+0.43%) |
Apr 24, 2018 | 9.085 | 9.279 | 8.970 | 9.047 | 166,668 | -0.04(-0.43%) |
Apr 23, 2018 | 9.317 | 9.395 | 8.834 | 9.085 | 192,093 | -0.31(-3.29%) |
Apr 20, 2018 | 9.395 | 9.472 | 9.240 | 9.395 | 128,875 | -0.04(-0.41%) |
Apr 19, 2018 | 9.279 | 9.549 | 9.240 | 9.433 | 205,126 | +0.12(+1.24%) |
Apr 18, 2018 | 9.317 | 9.520 | 9.240 | 9.317 | 245,414 | +0.00(+0.00%) |
Apr 17, 2018 | 8.892 | 9.472 | 8.861 | 9.317 | 337,033 | +0.50(+5.70%) |
Apr 16, 2018 | 8.622 | 9.008 | 8.544 | 8.815 | 182,982 | +0.19(+2.24%) |
Apr 13, 2018 | 8.738 | 9.047 | 8.544 | 8.622 | 321,196 | -0.08(-0.89%) |
Apr 12, 2018 | 8.931 | 9.124 | 8.660 | 8.699 | 123,022 | -0.23(-2.60%) |
Apr 11, 2018 | 8.738 | 8.970 | 8.738 | 8.931 | 87,481 | +0.15(+1.76%) |
Apr 10, 2018 | 8.970 | 8.970 | 8.699 | 8.776 | 155,101 | -0.12(-1.30%) |
Apr 09, 2018 | 8.970 | 8.970 | 8.660 | 8.892 | 243,817 | -0.08(-0.86%) |
Apr 06, 2018 | 8.854 | 9.085 | 8.776 | 8.970 | 245,268 | +0.12(+1.31%) |
Apr 05, 2018 | 8.622 | 8.892 | 8.544 | 8.854 | 248,108 | +0.27(+3.15%) |
Apr 04, 2018 | 8.660 | 8.699 | 8.467 | 8.583 | 208,782 | -0.08(-0.89%) |
Apr 03, 2018 | 8.699 | 8.738 | 8.390 | 8.660 | 190,016 | +0.00(+0.00%) |
Apr 02, 2018 | 9.163 | 9.201 | 8.622 | 8.660 | 377,811 | -0.50(-5.49%) |
Mar 29, 2018 | 9.163 | 9.163 | 9.163 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.008 | 9.240 | 9.008 | 9.163 | 108,194 | +0.12(+1.28%) |
Mar 27, 2018 | 9.085 | 9.279 | 8.815 | 9.047 | 231,637 | +0.00(+0.00%) |
Mar 26, 2018 | 8.970 | 9.201 | 8.776 | 9.047 | 199,737 | +0.15(+1.74%) |
Mar 23, 2018 | 9.085 | 9.240 | 8.815 | 8.892 | 209,113 | -0.12(-1.29%) |
Mar 22, 2018 | 9.124 | 9.511 | 8.815 | 9.008 | 257,853 | -0.12(-1.27%) |
Mar 21, 2018 | 9.047 | 9.240 | 8.950 | 9.124 | 279,710 | +0.04(+0.43%) |
Mar 20, 2018 | 9.395 | 9.588 | 8.892 | 9.085 | 332,549 | -0.35(-3.69%) |
Mar 19, 2018 | 9.240 | 9.588 | 8.970 | 9.433 | 494,050 | +0.15(+1.67%) |
Mar 16, 2018 | 9.936 | 10.32 | 9.240 | 9.279 | 826,203 | -0.54(-5.51%) |
Mar 15, 2018 | 9.356 | 9.859 | 9.356 | 9.820 | 690,952 | +0.43(+4.53%) |
Mar 14, 2018 | 9.124 | 9.627 | 9.047 | 9.395 | 717,603 | +0.23(+2.53%) |
Mar 13, 2018 | 9.124 | 9.356 | 9.047 | 9.163 | 794,611 | +0.12(+1.28%) |
Mar 12, 2018 | 8.660 | 9.472 | 8.351 | 9.047 | 1,005,162 | +0.39(+4.46%) |
Mar 09, 2018 | 7.346 | 8.738 | 7.079 | 8.660 | 1,974,365 | +2.01(+30.23%) |
Mar 08, 2018 | 6.882 | 6.998 | 6.650 | 6.650 | 307,831 | -0.19(-2.82%) |
Mar 07, 2018 | 6.959 | 6.998 | 6.766 | 6.843 | 366,203 | -0.12(-1.67%) |
Mar 06, 2018 | 7.191 | 7.230 | 6.959 | 6.959 | 231,274 | -0.27(-3.74%) |
Mar 05, 2018 | 6.959 | 7.268 | 6.959 | 7.230 | 118,125 | +0.23(+3.31%) |
Mar 02, 2018 | 6.959 | 7.152 | 6.959 | 6.998 | 169,428 | +0.00(+0.00%) |