Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.337 | 6.410 | 6.142 | 6.288 | 563,408 | -0.05(-0.77%) |
May 30, 2018 | 6.240 | 6.386 | 6.209 | 6.337 | 382,630 | +0.10(+1.56%) |
May 29, 2018 | 6.435 | 6.532 | 6.191 | 6.240 | 540,738 | -0.19(-3.03%) |
May 25, 2018 | 6.435 | 6.435 | 6.435 | 0 | -0.24(-3.65%) | |
May 24, 2018 | 6.825 | 6.825 | 6.630 | 6.678 | 568,375 | -0.19(-2.84%) |
May 23, 2018 | 6.971 | 7.020 | 6.727 | 6.873 | 704,334 | -0.24(-3.42%) |
May 22, 2018 | 7.263 | 7.410 | 7.068 | 7.117 | 725,241 | +0.05(+0.69%) |
May 21, 2018 | 7.215 | 7.215 | 7.020 | 7.068 | 306,342 | -0.05(-0.68%) |
May 18, 2018 | 7.068 | 7.166 | 7.068 | 7.117 | 191,923 | -0.05(-0.68%) |
May 17, 2018 | 7.215 | 7.361 | 7.117 | 7.166 | 490,232 | -0.05(-0.68%) |
May 16, 2018 | 7.166 | 7.410 | 7.117 | 7.215 | 320,536 | +0.15(+2.07%) |
May 15, 2018 | 7.068 | 7.117 | 6.922 | 7.068 | 360,078 | -0.15(-2.03%) |
May 14, 2018 | 7.263 | 7.434 | 7.166 | 7.215 | 472,964 | -0.10(-1.33%) |
May 11, 2018 | 7.215 | 7.361 | 7.166 | 7.312 | 491,832 | +0.19(+2.74%) |
May 10, 2018 | 6.971 | 7.166 | 6.922 | 7.117 | 542,216 | +0.29(+4.29%) |
May 09, 2018 | 6.678 | 6.856 | 6.630 | 6.825 | 586,051 | +0.24(+3.70%) |
May 08, 2018 | 6.727 | 6.825 | 6.581 | 6.581 | 312,114 | -0.19(-2.88%) |
May 07, 2018 | 6.873 | 7.068 | 6.751 | 6.776 | 527,662 | -0.05(-0.71%) |
May 04, 2018 | 6.727 | 6.913 | 6.678 | 6.825 | 208,351 | +0.05(+0.72%) |
May 03, 2018 | 6.678 | 6.971 | 6.678 | 6.776 | 379,696 | +0.05(+0.72%) |
May 02, 2018 | 6.776 | 6.825 | 6.678 | 6.727 | 469,756 | +0.15(+2.22%) |
May 01, 2018 | 6.727 | 6.727 | 6.435 | 6.581 | 919,246 | -0.19(-2.88%) |
Apr 30, 2018 | 6.825 | 6.995 | 6.776 | 6.776 | 889,062 | -0.05(-0.71%) |
Apr 27, 2018 | 6.825 | 6.898 | 6.678 | 6.825 | 725,393 | -0.05(-0.71%) |
Apr 26, 2018 | 6.825 | 6.971 | 6.776 | 6.873 | 318,409 | +0.10(+1.44%) |
Apr 25, 2018 | 6.825 | 6.971 | 6.678 | 6.776 | 458,611 | -0.19(-2.80%) |
Apr 24, 2018 | 7.068 | 7.117 | 6.825 | 6.971 | 526,582 | +0.10(+1.42%) |
Apr 23, 2018 | 7.020 | 7.166 | 6.825 | 6.873 | 514,614 | -0.29(-4.08%) |
Apr 20, 2018 | 7.215 | 7.288 | 7.141 | 7.166 | 409,168 | -0.05(-0.68%) |
Apr 19, 2018 | 7.263 | 7.385 | 7.117 | 7.215 | 629,369 | -0.15(-1.99%) |
Apr 18, 2018 | 7.117 | 7.507 | 7.117 | 7.361 | 1,031,587 | +0.49(+7.09%) |
Apr 17, 2018 | 6.776 | 6.971 | 6.630 | 6.873 | 475,473 | -0.05(-0.70%) |
Apr 16, 2018 | 7.215 | 7.215 | 6.922 | 6.922 | 407,594 | -0.10(-1.39%) |
Apr 13, 2018 | 7.020 | 7.068 | 6.825 | 7.020 | 438,552 | +0.10(+1.41%) |
Apr 12, 2018 | 6.922 | 6.971 | 6.825 | 6.922 | 328,194 | -0.19(-2.74%) |
Apr 11, 2018 | 7.166 | 7.215 | 7.020 | 7.117 | 428,579 | -0.05(-0.68%) |
Apr 10, 2018 | 7.020 | 7.336 | 6.995 | 7.166 | 522,459 | +0.39(+5.76%) |
Apr 09, 2018 | 6.873 | 6.873 | 6.556 | 6.776 | 722,718 | +0.05(+0.72%) |
Apr 06, 2018 | 6.776 | 6.898 | 6.654 | 6.727 | 654,343 | -0.15(-2.13%) |
Apr 05, 2018 | 6.532 | 6.922 | 6.532 | 6.873 | 593,189 | +0.39(+6.02%) |
Apr 04, 2018 | 6.386 | 6.581 | 6.337 | 6.483 | 770,298 | -0.15(-2.21%) |
Apr 03, 2018 | 6.678 | 6.825 | 6.581 | 6.630 | 781,944 | -0.05(-0.73%) |
Apr 02, 2018 | 7.215 | 7.215 | 6.630 | 6.678 | 835,185 | -0.24(-3.52%) |
Mar 29, 2018 | 6.922 | 6.922 | 6.922 | 0 | +0.44(+6.77%) | |
Mar 28, 2018 | 6.873 | 6.873 | 6.483 | 6.483 | 930,623 | -0.39(-5.67%) |
Mar 27, 2018 | 7.020 | 7.117 | 6.825 | 6.873 | 840,990 | -0.05(-0.70%) |
Mar 26, 2018 | 6.971 | 7.117 | 6.825 | 6.922 | 586,403 | -0.05(-0.70%) |
Mar 23, 2018 | 7.458 | 7.507 | 6.922 | 6.971 | 747,539 | -0.39(-5.30%) |
Mar 22, 2018 | 7.556 | 7.678 | 7.312 | 7.361 | 531,426 | -0.34(-4.43%) |
Mar 21, 2018 | 7.410 | 7.751 | 7.410 | 7.702 | 854,082 | +0.29(+3.95%) |
Mar 20, 2018 | 7.653 | 7.653 | 7.336 | 7.410 | 1,020,460 | -0.24(-3.18%) |
Mar 19, 2018 | 7.605 | 7.702 | 7.385 | 7.653 | 400,458 | +0.05(+0.64%) |
Mar 16, 2018 | 7.507 | 7.726 | 7.507 | 7.605 | 405,259 | +0.05(+0.65%) |
Mar 15, 2018 | 7.702 | 7.751 | 7.507 | 7.556 | 477,820 | -0.29(-3.73%) |
Mar 14, 2018 | 7.702 | 7.848 | 7.702 | 7.848 | 468,843 | +0.24(+3.21%) |
Mar 13, 2018 | 7.702 | 7.873 | 7.556 | 7.605 | 520,433 | +0.00(+0.00%) |
Mar 12, 2018 | 7.507 | 7.653 | 7.434 | 7.605 | 478,946 | +0.10(+1.30%) |
Mar 09, 2018 | 7.605 | 7.653 | 7.410 | 7.507 | 418,257 | +0.05(+0.65%) |
Mar 08, 2018 | 7.507 | 7.605 | 7.312 | 7.458 | 628,532 | -0.19(-2.42%) |
Mar 07, 2018 | 7.644 | 652,044 | +0.00(+0.00%) | |||
Mar 06, 2018 | 7.546 | 7.911 | 7.546 | 7.644 | 792,253 | +0.15(+1.95%) |
Mar 05, 2018 | 7.400 | 7.546 | 7.278 | 7.497 | 385,445 | +0.10(+1.32%) |
Mar 02, 2018 | 7.400 | 7.546 | 7.205 | 7.400 | 503,851 | +0.00(+0.00%) |