Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.568 | 8.568 | 8.362 | 8.431 | 173,471 | -0.14(-1.60%) |
May 30, 2018 | 8.500 | 8.602 | 8.414 | 8.568 | 152,125 | +0.09(+1.11%) |
May 29, 2018 | 8.551 | 8.551 | 8.448 | 8.474 | 109,463 | -0.09(-1.10%) |
May 25, 2018 | 8.568 | 8.568 | 8.568 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.482 | 8.500 | 8.397 | 8.482 | 168,839 | -0.05(-0.60%) |
May 23, 2018 | 8.551 | 8.568 | 8.482 | 8.534 | 256,434 | -0.05(-0.60%) |
May 22, 2018 | 8.568 | 8.620 | 8.517 | 8.585 | 303,586 | +0.03(+0.40%) |
May 21, 2018 | 8.431 | 8.602 | 8.431 | 8.551 | 178,280 | +0.07(+0.81%) |
May 18, 2018 | 8.568 | 8.568 | 8.397 | 8.482 | 228,859 | -0.09(-1.00%) |
May 17, 2018 | 8.414 | 8.620 | 8.397 | 8.568 | 259,709 | +0.07(+0.81%) |
May 16, 2018 | 8.448 | 8.654 | 8.414 | 8.500 | 403,922 | +0.07(+0.81%) |
May 15, 2018 | 8.311 | 8.465 | 8.260 | 8.431 | 276,778 | +0.05(+0.61%) |
May 14, 2018 | 8.380 | 8.397 | 8.311 | 8.380 | 267,070 | +0.03(+0.41%) |
May 11, 2018 | 8.157 | 8.388 | 8.054 | 8.345 | 450,227 | +0.15(+1.88%) |
May 10, 2018 | 8.071 | 8.225 | 7.971 | 8.191 | 233,938 | +0.12(+1.49%) |
May 09, 2018 | 7.968 | 8.191 | 7.786 | 8.071 | 267,463 | +0.09(+1.07%) |
May 08, 2018 | 7.540 | 8.362 | 7.454 | 7.985 | 486,117 | +0.57(+7.62%) |
May 07, 2018 | 7.437 | 7.463 | 7.369 | 7.420 | 156,648 | -0.02(-0.23%) |
May 04, 2018 | 7.437 | 7.454 | 7.403 | 7.437 | 93,371 | +0.00(+0.00%) |
May 03, 2018 | 7.386 | 7.454 | 7.351 | 7.437 | 113,554 | +0.03(+0.46%) |
May 02, 2018 | 7.420 | 7.454 | 7.369 | 7.403 | 47,261 | -0.02(-0.23%) |
May 01, 2018 | 7.471 | 7.471 | 7.370 | 7.420 | 176,692 | -0.05(-0.69%) |
Apr 30, 2018 | 7.437 | 7.489 | 7.369 | 7.471 | 157,138 | +0.03(+0.46%) |
Apr 27, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 145,605 | -0.03(-0.46%) |
Apr 26, 2018 | 7.369 | 7.497 | 7.351 | 7.471 | 172,232 | +0.12(+1.63%) |
Apr 25, 2018 | 7.386 | 7.437 | 7.369 | 7.351 | 89,793 | -0.05(-0.69%) |
Apr 24, 2018 | 7.454 | 7.463 | 7.403 | 7.403 | 101,863 | +0.00(+0.00%) |
Apr 23, 2018 | 7.420 | 7.471 | 7.403 | 7.403 | 100,510 | +0.02(+0.23%) |
Apr 20, 2018 | 7.369 | 7.420 | 7.334 | 7.386 | 215,311 | -0.07(-0.92%) |
Apr 19, 2018 | 7.437 | 7.489 | 7.437 | 7.454 | 70,146 | +0.00(+0.00%) |
Apr 18, 2018 | 7.420 | 7.489 | 7.369 | 7.454 | 129,827 | +0.02(+0.23%) |
Apr 17, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 106,550 | -0.02(-0.23%) |
Apr 16, 2018 | 7.369 | 7.471 | 7.343 | 7.454 | 200,367 | +0.09(+1.16%) |
Apr 13, 2018 | 7.403 | 7.439 | 7.343 | 7.369 | 152,937 | -0.02(-0.23%) |
Apr 12, 2018 | 7.420 | 7.489 | 7.386 | 7.386 | 118,734 | -0.05(-0.69%) |
Apr 11, 2018 | 7.369 | 7.523 | 7.369 | 7.437 | 129,296 | +0.02(+0.23%) |
Apr 10, 2018 | 7.437 | 7.489 | 7.369 | 7.420 | 195,836 | +0.02(+0.23%) |
Apr 09, 2018 | 7.437 | 7.454 | 7.386 | 7.403 | 113,432 | -0.03(-0.46%) |
Apr 06, 2018 | 7.420 | 7.523 | 7.386 | 7.437 | 293,245 | +0.00(+0.00%) |
Apr 05, 2018 | 7.471 | 7.506 | 7.420 | 7.437 | 230,537 | -0.03(-0.46%) |
Apr 04, 2018 | 7.403 | 7.505 | 7.403 | 7.471 | 245,901 | +0.05(+0.69%) |
Apr 03, 2018 | 7.283 | 7.489 | 7.283 | 7.420 | 246,072 | +0.17(+2.36%) |
Apr 02, 2018 | 7.197 | 7.317 | 7.180 | 7.249 | 140,775 | +0.03(+0.48%) |
Mar 29, 2018 | 7.214 | 7.214 | 7.214 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.197 | 7.291 | 7.180 | 7.231 | 244,435 | +0.02(+0.24%) |
Mar 27, 2018 | 7.266 | 7.300 | 7.197 | 7.214 | 264,366 | -0.07(-0.94%) |
Mar 26, 2018 | 7.300 | 7.351 | 7.249 | 7.283 | 271,590 | +0.01(+0.12%) |
Mar 23, 2018 | 7.420 | 7.420 | 7.197 | 7.274 | 339,362 | -0.15(-1.96%) |
Mar 22, 2018 | 7.300 | 7.608 | 7.300 | 7.420 | 278,859 | +0.03(+0.46%) |
Mar 21, 2018 | 7.300 | 7.429 | 7.300 | 7.386 | 115,035 | +0.03(+0.47%) |
Mar 20, 2018 | 7.369 | 7.437 | 7.300 | 7.351 | 158,731 | -0.03(-0.46%) |
Mar 19, 2018 | 7.403 | 7.420 | 7.351 | 7.386 | 157,158 | -0.02(-0.23%) |
Mar 16, 2018 | 7.317 | 7.489 | 7.317 | 7.403 | 373,302 | +0.00(+0.00%) |
Mar 15, 2018 | 7.523 | 7.540 | 7.369 | 7.403 | 362,943 | -0.10(-1.37%) |
Mar 14, 2018 | 7.557 | 7.557 | 7.471 | 7.506 | 211,382 | -0.06(-0.79%) |
Mar 13, 2018 | 7.616 | 7.616 | 7.515 | 7.566 | 250,439 | -0.03(-0.44%) |
Mar 12, 2018 | 7.582 | 7.650 | 7.515 | 7.599 | 182,574 | +0.03(+0.44%) |
Mar 09, 2018 | 7.667 | 7.734 | 7.498 | 7.566 | 312,512 | -0.05(-0.66%) |
Mar 08, 2018 | 7.465 | 7.650 | 7.448 | 7.616 | 189,433 | +0.15(+2.03%) |
Mar 07, 2018 | 7.498 | 7.465 | 189,137 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.381 | 7.448 | 7.338 | 7.364 | 180,173 | -0.02(-0.23%) |
Mar 05, 2018 | 7.330 | 7.448 | 7.330 | 7.381 | 143,377 | +0.05(+0.69%) |
Mar 02, 2018 | 7.196 | 7.347 | 7.179 | 7.330 | 185,598 | +0.10(+1.40%) |