Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.562 | 7.653 | 7.290 | 7.336 | 276,075 | -0.18(-2.41%) |
May 30, 2018 | 7.245 | 7.585 | 7.222 | 7.517 | 183,778 | +0.27(+3.75%) |
May 29, 2018 | 7.290 | 7.336 | 7.109 | 7.245 | 122,451 | -0.05(-0.62%) |
May 25, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.200 | 7.245 | 7.064 | 7.109 | 93,778 | -0.09(-1.26%) |
May 23, 2018 | 7.245 | 7.336 | 7.109 | 7.200 | 185,229 | -0.05(-0.62%) |
May 22, 2018 | 7.336 | 7.381 | 7.245 | 7.245 | 125,029 | -0.05(-0.62%) |
May 21, 2018 | 7.200 | 7.290 | 7.109 | 7.290 | 127,753 | +0.09(+1.26%) |
May 18, 2018 | 7.381 | 7.381 | 7.155 | 7.200 | 95,073 | -0.14(-1.85%) |
May 17, 2018 | 7.290 | 7.381 | 7.245 | 7.336 | 107,935 | +0.09(+1.25%) |
May 16, 2018 | 7.517 | 7.562 | 7.200 | 7.245 | 231,971 | -0.27(-3.61%) |
May 15, 2018 | 7.607 | 7.653 | 7.471 | 7.517 | 102,495 | -0.09(-1.19%) |
May 14, 2018 | 7.788 | 7.811 | 7.562 | 7.607 | 108,805 | -0.09(-1.18%) |
May 11, 2018 | 7.653 | 7.743 | 7.562 | 7.698 | 171,749 | +0.14(+1.80%) |
May 10, 2018 | 7.834 | 7.834 | 7.517 | 7.562 | 270,967 | -0.27(-3.47%) |
May 09, 2018 | 7.743 | 7.924 | 7.698 | 7.834 | 248,685 | +0.09(+1.17%) |
May 08, 2018 | 7.517 | 7.834 | 7.471 | 7.743 | 383,863 | +0.18(+2.40%) |
May 07, 2018 | 7.426 | 7.607 | 7.381 | 7.562 | 252,130 | +0.18(+2.45%) |
May 04, 2018 | 7.245 | 7.426 | 7.200 | 7.381 | 203,654 | +0.09(+1.24%) |
May 03, 2018 | 7.200 | 7.404 | 7.200 | 7.290 | 166,057 | +0.05(+0.62%) |
May 02, 2018 | 7.245 | 7.381 | 7.200 | 7.245 | 267,021 | +0.09(+1.27%) |
May 01, 2018 | 7.290 | 7.290 | 7.109 | 7.155 | 182,011 | -0.09(-1.25%) |
Apr 30, 2018 | 7.336 | 7.381 | 7.155 | 7.245 | 118,790 | -0.05(-0.62%) |
Apr 27, 2018 | 7.381 | 7.471 | 7.245 | 7.290 | 142,648 | -0.14(-1.83%) |
Apr 26, 2018 | 7.336 | 7.471 | 7.290 | 7.426 | 122,589 | +0.09(+1.23%) |
Apr 25, 2018 | 7.381 | 7.426 | 7.290 | 7.336 | 220,321 | -0.05(-0.61%) |
Apr 24, 2018 | 7.381 | 7.381 | 7.245 | 7.381 | 229,866 | +0.05(+0.62%) |
Apr 23, 2018 | 7.336 | 7.336 | 7.200 | 7.336 | 142,126 | +0.09(+1.25%) |
Apr 20, 2018 | 7.200 | 7.336 | 7.155 | 7.245 | 175,627 | +0.05(+0.63%) |
Apr 19, 2018 | 7.245 | 7.290 | 7.200 | 7.200 | 158,506 | +0.00(+0.00%) |
Apr 18, 2018 | 7.245 | 7.290 | 7.155 | 7.200 | 262,076 | -0.05(-0.62%) |
Apr 17, 2018 | 7.245 | 7.268 | 7.109 | 7.245 | 180,503 | +0.00(+0.00%) |
Apr 16, 2018 | 7.290 | 7.426 | 7.155 | 7.245 | 297,883 | +0.00(+0.00%) |
Apr 13, 2018 | 7.200 | 7.290 | 7.155 | 7.245 | 377,781 | +0.00(+0.00%) |
Apr 12, 2018 | 7.290 | 7.336 | 7.200 | 7.245 | 154,953 | +0.00(+0.00%) |
Apr 11, 2018 | 6.838 | 7.290 | 6.838 | 7.245 | 433,514 | +0.32(+4.58%) |
Apr 10, 2018 | 6.973 | 7.019 | 6.815 | 6.928 | 293,672 | +0.05(+0.66%) |
Apr 09, 2018 | 6.792 | 6.883 | 6.747 | 6.883 | 301,341 | +0.09(+1.33%) |
Apr 06, 2018 | 7.019 | 7.087 | 6.838 | 6.792 | 228,378 | -0.27(-3.85%) |
Apr 05, 2018 | 6.928 | 7.109 | 6.815 | 7.064 | 188,699 | +0.14(+1.96%) |
Apr 04, 2018 | 6.611 | 6.928 | 6.611 | 6.928 | 208,773 | +0.23(+3.38%) |
Apr 03, 2018 | 6.611 | 6.792 | 6.611 | 6.702 | 228,621 | +0.14(+2.07%) |
Apr 02, 2018 | 6.883 | 6.928 | 6.521 | 6.566 | 219,032 | -0.32(-4.61%) |
Mar 29, 2018 | 6.883 | 6.883 | 6.883 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.019 | 7.155 | 6.928 | 7.019 | 144,961 | -0.05(-0.64%) |
Mar 27, 2018 | 7.200 | 7.245 | 7.019 | 7.064 | 102,292 | -0.14(-1.89%) |
Mar 26, 2018 | 7.200 | 7.200 | 7.087 | 7.200 | 131,838 | +0.09(+1.27%) |
Mar 23, 2018 | 7.245 | 7.245 | 7.109 | 7.109 | 251,783 | -0.09(-1.26%) |
Mar 22, 2018 | 7.200 | 7.245 | 6.973 | 7.200 | 250,281 | -0.05(-0.62%) |
Mar 21, 2018 | 7.200 | 7.290 | 7.109 | 7.245 | 135,255 | +0.05(+0.63%) |
Mar 20, 2018 | 7.290 | 7.290 | 7.155 | 7.200 | 71,718 | -0.05(-0.62%) |
Mar 19, 2018 | 7.336 | 7.336 | 7.109 | 7.245 | 106,325 | -0.05(-0.62%) |
Mar 16, 2018 | 7.109 | 7.381 | 7.064 | 7.290 | 526,768 | +0.18(+2.55%) |
Mar 15, 2018 | 7.155 | 7.245 | 6.928 | 7.109 | 130,444 | +0.00(+0.00%) |
Mar 14, 2018 | 7.200 | 7.200 | 7.200 | 7.109 | 98,505 | -0.05(-0.63%) |
Mar 13, 2018 | 7.155 | 7.290 | 7.064 | 7.155 | 132,142 | +0.00(+0.00%) |
Mar 12, 2018 | 7.109 | 7.155 | 7.019 | 7.155 | 89,456 | +0.09(+1.28%) |
Mar 09, 2018 | 7.019 | 7.064 | 6.883 | 7.064 | 112,020 | +0.05(+0.65%) |
Mar 08, 2018 | 7.109 | 7.177 | 6.928 | 7.019 | 114,397 | -0.14(-1.90%) |
Mar 07, 2018 | 7.109 | 7.155 | 182,424 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.290 | 7.381 | 7.155 | 7.290 | 136,270 | +0.00(+0.00%) |
Mar 05, 2018 | 7.109 | 7.358 | 7.109 | 7.290 | 238,088 | +0.18(+2.55%) |
Mar 02, 2018 | 6.792 | 7.200 | 6.656 | 7.109 | 269,159 | +0.27(+3.97%) |