Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.600 | 7.620 | 7.340 | 7.380 | 1,356,816 | -0.30(-3.91%) |
May 30, 2018 | 7.320 | 7.705 | 7.300 | 7.680 | 1,005,490 | +0.44(+6.08%) |
May 29, 2018 | 7.120 | 7.350 | 7.111 | 7.240 | 825,800 | +0.04(+0.56%) |
May 25, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | |
May 24, 2018 | 7.250 | 7.480 | 7.170 | 7.310 | 729,537 | -0.08(-1.08%) |
May 23, 2018 | 7.410 | 7.505 | 7.320 | 7.390 | 962,014 | -0.13(-1.73%) |
May 22, 2018 | 7.720 | 7.830 | 7.440 | 7.520 | 849,645 | -0.18(-2.34%) |
May 21, 2018 | 7.690 | 7.730 | 7.570 | 7.700 | 484,758 | +0.03(+0.39%) |
May 18, 2018 | 7.820 | 7.910 | 7.650 | 7.670 | 556,608 | -0.17(-2.17%) |
May 17, 2018 | 7.600 | 7.930 | 7.600 | 7.840 | 654,256 | +0.26(+3.43%) |
May 16, 2018 | 7.380 | 7.670 | 7.380 | 7.580 | 785,670 | +0.21(+2.85%) |
May 15, 2018 | 7.230 | 7.420 | 7.200 | 7.370 | 960,619 | +0.10(+1.38%) |
May 14, 2018 | 7.410 | 7.480 | 7.240 | 7.270 | 573,104 | -0.06(-0.82%) |
May 11, 2018 | 7.490 | 7.510 | 7.300 | 7.330 | 825,771 | -0.16(-2.14%) |
May 10, 2018 | 7.950 | 7.990 | 7.450 | 7.490 | 1,356,904 | -0.47(-5.90%) |
May 09, 2018 | 7.290 | 8.488 | 7.290 | 7.960 | 2,158,383 | +0.74(+10.25%) |
May 08, 2018 | 6.970 | 7.505 | 6.630 | 7.220 | 1,576,460 | -0.17(-2.30%) |
May 07, 2018 | 7.400 | 7.700 | 7.340 | 7.390 | 885,969 | +0.07(+0.96%) |
May 04, 2018 | 7.070 | 7.360 | 7.020 | 7.320 | 693,011 | +0.21(+2.95%) |
May 03, 2018 | 7.230 | 7.230 | 7.010 | 7.110 | 562,675 | -0.16(-2.20%) |
May 02, 2018 | 6.940 | 7.330 | 6.940 | 7.270 | 872,813 | +0.32(+4.60%) |
May 01, 2018 | 6.950 | 6.970 | 6.763 | 6.950 | 624,090 | -0.04(-0.57%) |
Apr 30, 2018 | 7.250 | 7.305 | 6.870 | 6.990 | 1,471,420 | -0.28(-3.85%) |
Apr 27, 2018 | 7.110 | 7.270 | 7.080 | 7.270 | 741,344 | +0.12(+1.68%) |
Apr 26, 2018 | 6.890 | 7.160 | 6.830 | 7.150 | 787,921 | +0.33(+4.84%) |
Apr 25, 2018 | 6.710 | 6.900 | 6.690 | 6.820 | 550,192 | +0.05(+0.74%) |
Apr 24, 2018 | 6.840 | 6.925 | 6.690 | 6.770 | 797,584 | -0.02(-0.29%) |
Apr 23, 2018 | 6.820 | 6.890 | 6.675 | 6.790 | 771,935 | -0.05(-0.73%) |
Apr 20, 2018 | 6.990 | 6.990 | 6.750 | 6.840 | 604,221 | -0.16(-2.29%) |
Apr 19, 2018 | 6.990 | 7.090 | 6.870 | 7.000 | 867,217 | +0.03(+0.43%) |
Apr 18, 2018 | 6.690 | 7.140 | 6.660 | 6.970 | 1,267,948 | +0.35(+5.29%) |
Apr 17, 2018 | 6.460 | 6.640 | 6.333 | 6.620 | 835,361 | +0.21(+3.28%) |
Apr 16, 2018 | 6.310 | 6.450 | 6.180 | 6.410 | 469,737 | +0.11(+1.75%) |
Apr 13, 2018 | 6.280 | 6.360 | 6.240 | 6.300 | 399,567 | +0.03(+0.48%) |
Apr 12, 2018 | 6.110 | 6.335 | 6.030 | 6.270 | 694,936 | +0.10(+1.62%) |
Apr 11, 2018 | 5.850 | 6.220 | 5.850 | 6.170 | 1,015,539 | +0.31(+5.29%) |
Apr 10, 2018 | 5.610 | 5.960 | 5.570 | 5.860 | 1,767,187 | +0.40(+7.33%) |
Apr 09, 2018 | 5.600 | 5.600 | 5.460 | 5.460 | 545,213 | -0.05(-0.91%) |
Apr 06, 2018 | 5.720 | 5.810 | 5.490 | 5.510 | 893,207 | -0.29(-5.00%) |
Apr 05, 2018 | 5.540 | 5.920 | 5.540 | 5.800 | 1,011,275 | +0.32(+5.84%) |
Apr 04, 2018 | 5.240 | 5.510 | 5.210 | 5.480 | 648,459 | +0.12(+2.24%) |
Apr 03, 2018 | 5.310 | 5.430 | 5.180 | 5.360 | 871,749 | +0.04(+0.75%) |
Apr 02, 2018 | 5.380 | 5.440 | 5.229 | 5.320 | 895,038 | -0.11(-2.03%) |
Mar 29, 2018 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.73%) | |
Mar 28, 2018 | 5.640 | 5.650 | 5.375 | 5.470 | 1,086,503 | -0.18(-3.19%) |
Mar 27, 2018 | 5.890 | 5.900 | 5.610 | 5.650 | 587,269 | -0.22(-3.75%) |
Mar 26, 2018 | 5.810 | 5.880 | 5.620 | 5.870 | 824,173 | +0.16(+2.80%) |
Mar 23, 2018 | 5.940 | 5.950 | 5.700 | 5.710 | 458,764 | -0.18(-3.06%) |
Mar 22, 2018 | 6.000 | 6.130 | 5.880 | 5.890 | 1,133,076 | -0.21(-3.44%) |
Mar 21, 2018 | 5.760 | 6.160 | 5.695 | 6.100 | 844,468 | +0.40(+7.02%) |
Mar 20, 2018 | 5.680 | 5.770 | 5.640 | 5.700 | 480,629 | +2.88(+102.13%) |
Mar 19, 2018 | 3.010 | 3.015 | 2.795 | 2.820 | 1,260,262 | -0.19(-6.16%) |
Mar 16, 2018 | 2.875 | 3.025 | 2.875 | 3.005 | 3,030,840 | +0.13(+4.52%) |
Mar 15, 2018 | 2.965 | 2.965 | 2.862 | 2.875 | 2,234,588 | -0.06(-2.21%) |
Mar 14, 2018 | 2.950 | 2.970 | 2.870 | 2.940 | 3,588,572 | +0.06(+2.26%) |
Mar 13, 2018 | 2.960 | 2.980 | 2.860 | 2.875 | 1,201,992 | -0.07(-2.38%) |
Mar 12, 2018 | 3.025 | 3.060 | 2.945 | 2.945 | 1,590,946 | -0.10(-3.13%) |
Mar 09, 2018 | 2.945 | 3.115 | 2.945 | 3.040 | 2,431,474 | +0.14(+4.83%) |
Mar 08, 2018 | 2.880 | 2.917 | 2.848 | 2.900 | 1,767,804 | +0.02(+0.69%) |
Mar 07, 2018 | 2.880 | 3,079,544 | +0.07(+2.67%) | |||
Mar 06, 2018 | 2.775 | 2.835 | 2.728 | 2.805 | 1,715,124 | +0.05(+1.81%) |
Mar 05, 2018 | 2.705 | 2.805 | 2.670 | 2.755 | 2,022,514 | +0.13(+4.95%) |
Mar 02, 2018 | 2.520 | 2.625 | 2.465 | 2.625 | 2,523,336 | +0.08(+3.14%) |