Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.050 | 8.050 | 26,668 | +0.29(+3.74%) | ||
Jun 28, 2018 | 7.945 | 7.975 | 7.760 | 7.760 | 4,600 | -0.21(-2.70%) |
Jun 27, 2018 | 7.894 | 7.975 | 7.840 | 7.975 | 40,200 | +0.14(+1.85%) |
Jun 26, 2018 | 7.960 | 8.000 | 7.830 | 7.830 | 35,130 | -0.21(-2.67%) |
Jun 25, 2018 | 7.780 | 8.045 | 7.769 | 8.045 | 30,030 | +0.33(+4.21%) |
Jun 22, 2018 | 8.050 | 8.050 | 7.720 | 7.720 | 8,754 | -0.30(-3.74%) |
Jun 21, 2018 | 7.944 | 8.020 | 7.905 | 8.020 | 15,970 | +0.07(+0.94%) |
Jun 20, 2018 | 7.805 | 8.003 | 7.786 | 7.945 | 29,282 | +0.11(+1.34%) |
Jun 19, 2018 | 7.880 | 7.994 | 7.690 | 7.840 | 27,734 | -0.17(-2.16%) |
Jun 18, 2018 | 7.780 | 8.050 | 7.779 | 8.013 | 41,278 | +0.23(+3.00%) |
Jun 15, 2018 | 7.920 | 8.040 | 7.780 | 7.780 | 23,746 | -0.21(-2.69%) |
Jun 14, 2018 | 7.960 | 8.045 | 7.875 | 7.995 | 20,282 | +0.15(+1.91%) |
Jun 13, 2018 | 7.895 | 8.099 | 7.799 | 7.845 | 27,024 | +0.01(+0.13%) |
Jun 12, 2018 | 8.045 | 8.045 | 7.725 | 7.835 | 23,610 | -0.15(-1.88%) |
Jun 11, 2018 | 7.780 | 7.995 | 7.760 | 7.985 | 54,904 | +0.21(+2.63%) |
Jun 08, 2018 | 7.925 | 8.025 | 7.778 | 7.780 | 15,256 | -0.28(-3.47%) |
Jun 07, 2018 | 7.900 | 8.060 | 7.787 | 8.060 | 27,770 | +0.16(+2.03%) |
Jun 06, 2018 | 7.750 | 7.900 | 44,392 | -0.11(-1.37%) | ||
Jun 05, 2018 | 7.865 | 8.050 | 7.790 | 8.010 | 37,580 | +0.19(+2.50%) |
Jun 04, 2018 | 7.975 | 7.990 | 7.613 | 7.815 | 49,114 | -0.21(-2.62%) |
Jun 01, 2018 | 7.915 | 8.085 | 7.700 | 8.025 | 47,976 | +0.26(+3.28%) |
May 31, 2018 | 7.610 | 8.100 | 7.610 | 7.770 | 47,692 | -0.01(-0.06%) |
May 30, 2018 | 7.875 | 7.973 | 7.590 | 7.775 | 41,980 | -0.28(-3.42%) |
May 29, 2018 | 8.445 | 8.700 | 7.617 | 8.050 | 56,160 | -0.33(-4.00%) |
May 25, 2018 | 8.385 | 8.385 | 8.385 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 8.610 | 8.610 | 8.075 | 8.390 | 35,368 | -0.07(-0.83%) |
May 23, 2018 | 8.160 | 8.660 | 7.960 | 8.460 | 63,308 | +0.30(+3.63%) |
May 22, 2018 | 9.050 | 9.209 | 8.005 | 8.164 | 163,528 | -0.89(-9.79%) |
May 21, 2018 | 8.850 | 9.050 | 8.591 | 9.050 | 133,978 | +0.56(+6.60%) |
May 18, 2018 | 8.375 | 8.653 | 8.290 | 8.490 | 137,780 | +0.20(+2.41%) |
May 17, 2018 | 8.156 | 8.370 | 8.156 | 8.290 | 19,200 | -0.05(-0.54%) |
May 16, 2018 | 8.351 | 8.360 | 8.001 | 8.335 | 10,300 | +0.02(+0.18%) |
May 15, 2018 | 8.429 | 8.429 | 8.250 | 8.320 | 21,260 | -0.10(-1.15%) |
May 14, 2018 | 8.060 | 8.463 | 7.950 | 8.416 | 73,782 | +0.42(+5.20%) |
May 11, 2018 | 7.845 | 8.115 | 7.845 | 8.000 | 15,370 | +0.08(+0.95%) |
May 10, 2018 | 8.065 | 8.065 | 7.801 | 7.925 | 21,906 | -0.14(-1.74%) |
May 09, 2018 | 8.250 | 8.278 | 8.035 | 8.065 | 35,872 | -0.19(-2.24%) |
May 08, 2018 | 8.075 | 8.303 | 7.875 | 8.250 | 131,492 | +0.25(+3.19%) |
May 07, 2018 | 7.670 | 7.995 | 7.345 | 7.995 | 67,554 | +0.47(+6.25%) |
May 04, 2018 | 7.300 | 7.750 | 7.235 | 7.525 | 49,328 | +0.27(+3.65%) |
May 03, 2018 | 7.181 | 7.274 | 7.082 | 7.260 | 34,916 | -0.04(-0.48%) |
May 02, 2018 | 7.245 | 7.370 | 7.105 | 7.295 | 15,466 | +0.09(+1.32%) |
May 01, 2018 | 7.240 | 7.395 | 7.065 | 7.200 | 10,314 | -0.12(-1.71%) |
Apr 30, 2018 | 7.430 | 7.587 | 6.945 | 7.325 | 50,198 | -0.10(-1.41%) |
Apr 27, 2018 | 7.495 | 7.750 | 7.125 | 7.430 | 114,358 | +0.16(+2.20%) |
Apr 26, 2018 | 7.335 | 7.500 | 7.105 | 7.270 | 81,848 | +0.69(+10.49%) |
Apr 25, 2018 | 6.050 | 6.613 | 5.920 | 6.580 | 133,574 | +0.53(+8.67%) |
Apr 24, 2018 | 5.965 | 6.150 | 5.945 | 6.055 | 39,148 | -0.05(-0.78%) |
Apr 23, 2018 | 6.035 | 6.150 | 5.905 | 6.103 | 37,444 | -0.02(-0.27%) |
Apr 20, 2018 | 6.100 | 6.175 | 6.095 | 6.119 | 25,532 | +0.02(+0.31%) |
Apr 19, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 33,478 | +0.02(+0.41%) |
Apr 18, 2018 | 6.095 | 6.180 | 5.940 | 6.075 | 32,032 | +0.05(+0.83%) |
Apr 17, 2018 | 6.115 | 6.157 | 5.940 | 6.025 | 27,530 | -0.06(-0.99%) |
Apr 16, 2018 | 6.065 | 6.230 | 6.025 | 6.085 | 17,232 | +0.04(+0.58%) |
Apr 13, 2018 | 6.215 | 6.215 | 5.950 | 6.050 | 25,760 | +0.15(+2.54%) |
Apr 12, 2018 | 5.990 | 6.135 | 5.890 | 5.900 | 19,368 | -0.14(-2.40%) |
Apr 11, 2018 | 6.098 | 6.126 | 6.040 | 6.045 | 3,846 | -0.07(-1.06%) |
Apr 10, 2018 | 6.008 | 6.125 | 6.008 | 6.110 | 5,828 | +0.17(+2.86%) |
Apr 09, 2018 | 5.945 | 6.240 | 5.940 | 5.940 | 1,808 | +0.04(+0.59%) |
Apr 06, 2018 | 5.852 | 6.003 | 5.852 | 5.905 | 9,412 | -0.12(-1.99%) |
Apr 05, 2018 | 6.050 | 6.155 | 6.010 | 6.025 | 23,914 | -0.01(-0.25%) |
Apr 04, 2018 | 5.844 | 6.050 | 5.821 | 6.040 | 8,812 | +0.19(+3.25%) |
Apr 03, 2018 | 5.960 | 5.960 | 5.850 | 5.850 | 19,462 | -0.14(-2.26%) |