Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.650 | 7.810 | 7.400 | 7.410 | 139,644 | -0.47(-5.96%) |
May 30, 2018 | 7.820 | 7.990 | 7.800 | 7.880 | 116,929 | +0.12(+1.55%) |
May 29, 2018 | 7.660 | 7.880 | 7.590 | 7.760 | 55,909 | -0.01(-0.13%) |
May 25, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.13(-1.65%) | |
May 24, 2018 | 7.850 | 7.940 | 7.650 | 7.900 | 34,656 | +0.01(+0.13%) |
May 23, 2018 | 7.690 | 7.920 | 7.690 | 7.890 | 54,385 | +0.14(+1.81%) |
May 22, 2018 | 7.700 | 7.850 | 7.550 | 7.750 | 80,679 | -0.02(-0.26%) |
May 21, 2018 | 7.510 | 7.800 | 7.420 | 7.770 | 104,805 | +0.27(+3.60%) |
May 18, 2018 | 7.590 | 7.590 | 7.420 | 7.500 | 55,850 | -0.01(-0.13%) |
May 17, 2018 | 7.550 | 7.670 | 7.480 | 7.510 | 49,167 | -0.09(-1.18%) |
May 16, 2018 | 7.520 | 7.620 | 7.500 | 7.600 | 64,835 | +0.10(+1.33%) |
May 15, 2018 | 7.470 | 7.660 | 7.470 | 7.500 | 55,803 | +0.04(+0.54%) |
May 14, 2018 | 7.480 | 7.550 | 7.450 | 7.460 | 49,900 | -0.10(-1.32%) |
May 11, 2018 | 7.760 | 7.950 | 7.540 | 7.560 | 53,000 | -0.22(-2.83%) |
May 10, 2018 | 7.900 | 7.960 | 7.730 | 7.780 | 35,142 | -0.12(-1.52%) |
May 09, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 81,795 | +0.00(+0.00%) |
May 08, 2018 | 7.750 | 7.940 | 7.700 | 7.900 | 47,690 | +0.11(+1.41%) |
May 07, 2018 | 7.650 | 7.870 | 7.640 | 7.790 | 43,492 | +0.15(+1.96%) |
May 04, 2018 | 7.470 | 7.720 | 7.470 | 7.640 | 22,581 | +0.10(+1.33%) |
May 03, 2018 | 7.560 | 7.650 | 7.430 | 7.540 | 29,677 | -0.13(-1.69%) |
May 02, 2018 | 7.450 | 7.740 | 7.432 | 7.670 | 37,410 | +0.17(+2.27%) |
May 01, 2018 | 7.750 | 7.790 | 7.490 | 7.500 | 69,133 | -0.27(-3.47%) |
Apr 30, 2018 | 7.760 | 7.960 | 7.690 | 7.770 | 75,938 | -0.01(-0.13%) |
Apr 27, 2018 | 7.820 | 7.940 | 7.640 | 7.780 | 62,796 | -0.04(-0.51%) |
Apr 26, 2018 | 7.920 | 7.950 | 7.740 | 7.820 | 39,205 | -0.08(-1.01%) |
Apr 25, 2018 | 7.810 | 8.000 | 7.810 | 7.900 | 80,261 | -0.01(-0.13%) |
Apr 24, 2018 | 7.900 | 7.980 | 7.785 | 7.910 | 55,720 | +0.05(+0.64%) |
Apr 23, 2018 | 7.770 | 7.900 | 7.680 | 7.860 | 31,951 | +0.11(+1.42%) |
Apr 20, 2018 | 7.660 | 7.850 | 7.640 | 7.750 | 46,725 | +0.02(+0.26%) |
Apr 19, 2018 | 7.760 | 7.900 | 7.600 | 7.730 | 46,086 | -0.08(-1.02%) |
Apr 18, 2018 | 7.660 | 7.880 | 7.560 | 7.810 | 45,406 | +0.11(+1.43%) |
Apr 17, 2018 | 7.530 | 7.730 | 7.350 | 7.700 | 47,454 | +0.16(+2.12%) |
Apr 16, 2018 | 7.470 | 7.680 | 7.260 | 7.540 | 67,918 | +0.09(+1.21%) |
Apr 13, 2018 | 7.500 | 7.510 | 7.400 | 7.450 | 28,370 | +0.01(+0.13%) |
Apr 12, 2018 | 7.450 | 7.590 | 7.300 | 7.440 | 44,214 | -0.03(-0.40%) |
Apr 11, 2018 | 7.450 | 7.630 | 7.420 | 7.470 | 56,059 | -0.03(-0.40%) |
Apr 10, 2018 | 7.390 | 7.530 | 7.305 | 7.500 | 43,945 | +0.19(+2.60%) |
Apr 09, 2018 | 7.290 | 7.610 | 7.290 | 7.310 | 96,952 | -0.06(-0.81%) |
Apr 06, 2018 | 7.250 | 7.400 | 7.250 | 7.370 | 65,305 | +0.00(+0.00%) |
Apr 05, 2018 | 7.360 | 7.400 | 7.240 | 7.370 | 44,374 | +0.01(+0.14%) |
Apr 04, 2018 | 7.180 | 7.400 | 7.180 | 7.360 | 37,148 | +0.07(+0.96%) |
Apr 03, 2018 | 7.310 | 7.490 | 7.150 | 7.290 | 63,350 | +0.02(+0.28%) |
Apr 02, 2018 | 7.280 | 7.390 | 7.100 | 7.270 | 76,188 | -0.05(-0.68%) |
Mar 29, 2018 | 7.320 | 7.320 | 7.320 | 0 | -0.03(-0.41%) | |
Mar 28, 2018 | 7.120 | 7.390 | 7.120 | 7.350 | 46,750 | +0.16(+2.23%) |
Mar 27, 2018 | 7.420 | 7.520 | 7.080 | 7.190 | 77,260 | -0.25(-3.36%) |
Mar 26, 2018 | 7.090 | 7.530 | 7.020 | 7.440 | 84,456 | +0.41(+5.83%) |
Mar 23, 2018 | 7.140 | 7.330 | 7.030 | 7.030 | 88,954 | -0.16(-2.23%) |
Mar 22, 2018 | 7.300 | 7.470 | 7.185 | 7.190 | 64,595 | -0.16(-2.18%) |
Mar 21, 2018 | 7.590 | 7.710 | 7.320 | 7.350 | 53,084 | -0.24(-3.16%) |
Mar 20, 2018 | 7.590 | 7.650 | 7.460 | 7.590 | 47,044 | -0.03(-0.39%) |
Mar 19, 2018 | 7.690 | 7.690 | 7.420 | 7.620 | 67,382 | -0.17(-2.18%) |
Mar 16, 2018 | 7.700 | 7.870 | 7.650 | 7.790 | 191,343 | +0.07(+0.91%) |
Mar 15, 2018 | 7.840 | 7.890 | 7.703 | 7.720 | 34,711 | -0.12(-1.53%) |
Mar 14, 2018 | 7.850 | 7.930 | 7.690 | 7.840 | 35,959 | +0.01(+0.13%) |
Mar 13, 2018 | 7.930 | 8.010 | 7.780 | 7.830 | 61,168 | -0.15(-1.88%) |
Mar 12, 2018 | 7.850 | 8.140 | 7.840 | 7.980 | 75,309 | +0.03(+0.38%) |
Mar 09, 2018 | 7.760 | 8.070 | 7.750 | 7.950 | 94,088 | +0.11(+1.40%) |
Mar 08, 2018 | 7.870 | 7.970 | 7.710 | 7.840 | 44,455 | +0.01(+0.13%) |
Mar 07, 2018 | 7.900 | 7.830 | 71,464 | +0.08(+1.03%) | ||
Mar 06, 2018 | 7.490 | 7.790 | 7.450 | 7.750 | 72,618 | +0.30(+4.03%) |
Mar 05, 2018 | 7.190 | 7.540 | 7.190 | 7.450 | 43,854 | +0.05(+0.68%) |
Mar 02, 2018 | 7.040 | 7.580 | 6.960 | 7.400 | 91,102 | +0.26(+3.64%) |