Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.548 | 8.548 | 8.342 | 8.411 | 173,887 | -0.14(-1.60%) |
May 30, 2018 | 8.479 | 8.582 | 8.394 | 8.548 | 152,490 | +0.09(+1.11%) |
May 29, 2018 | 8.531 | 8.531 | 8.428 | 8.454 | 109,726 | -0.09(-1.10%) |
May 25, 2018 | 8.548 | 8.548 | 8.548 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 8.462 | 8.479 | 8.377 | 8.462 | 169,244 | -0.05(-0.60%) |
May 23, 2018 | 8.531 | 8.548 | 8.462 | 8.513 | 257,049 | -0.05(-0.60%) |
May 22, 2018 | 8.548 | 8.599 | 8.496 | 8.565 | 304,315 | +0.03(+0.40%) |
May 21, 2018 | 8.411 | 8.582 | 8.411 | 8.531 | 178,708 | +0.07(+0.81%) |
May 18, 2018 | 8.548 | 8.548 | 8.377 | 8.462 | 229,409 | -0.09(-1.00%) |
May 17, 2018 | 8.394 | 8.599 | 8.377 | 8.548 | 260,333 | +0.07(+0.81%) |
May 16, 2018 | 8.428 | 8.633 | 8.394 | 8.479 | 404,891 | +0.07(+0.81%) |
May 15, 2018 | 8.291 | 8.445 | 8.240 | 8.411 | 277,442 | +0.05(+0.61%) |
May 14, 2018 | 8.360 | 8.377 | 8.291 | 8.360 | 267,711 | +0.03(+0.41%) |
May 11, 2018 | 8.137 | 8.368 | 8.035 | 8.325 | 451,308 | +0.15(+1.88%) |
May 10, 2018 | 8.052 | 8.206 | 7.952 | 8.172 | 234,500 | +0.12(+1.49%) |
May 09, 2018 | 7.949 | 8.172 | 7.767 | 8.052 | 268,105 | +0.09(+1.07%) |
May 08, 2018 | 7.522 | 8.342 | 7.436 | 7.966 | 487,284 | +0.56(+7.62%) |
May 07, 2018 | 7.419 | 7.445 | 7.351 | 7.402 | 157,024 | -0.02(-0.23%) |
May 04, 2018 | 7.419 | 7.436 | 7.385 | 7.419 | 93,595 | +0.00(+0.00%) |
May 03, 2018 | 7.368 | 7.436 | 7.334 | 7.419 | 113,827 | +0.03(+0.46%) |
May 02, 2018 | 7.402 | 7.436 | 7.351 | 7.385 | 47,375 | -0.02(-0.23%) |
May 01, 2018 | 7.454 | 7.454 | 7.353 | 7.402 | 177,116 | -0.05(-0.69%) |
Apr 30, 2018 | 7.419 | 7.471 | 7.351 | 7.454 | 157,515 | +0.03(+0.46%) |
Apr 27, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 145,954 | -0.03(-0.46%) |
Apr 26, 2018 | 7.351 | 7.479 | 7.334 | 7.454 | 172,645 | +0.12(+1.63%) |
Apr 25, 2018 | 7.368 | 7.419 | 7.351 | 7.334 | 90,008 | -0.05(-0.69%) |
Apr 24, 2018 | 7.436 | 7.445 | 7.385 | 7.385 | 102,108 | +0.00(+0.00%) |
Apr 23, 2018 | 7.402 | 7.454 | 7.385 | 7.385 | 100,752 | +0.02(+0.23%) |
Apr 20, 2018 | 7.351 | 7.402 | 7.317 | 7.368 | 215,828 | -0.07(-0.92%) |
Apr 19, 2018 | 7.419 | 7.471 | 7.419 | 7.436 | 70,314 | +0.00(+0.00%) |
Apr 18, 2018 | 7.402 | 7.471 | 7.351 | 7.436 | 130,138 | +0.02(+0.23%) |
Apr 17, 2018 | 7.436 | 7.454 | 7.385 | 7.419 | 106,806 | -0.02(-0.23%) |
Apr 16, 2018 | 7.351 | 7.454 | 7.325 | 7.436 | 200,848 | +0.09(+1.16%) |
Apr 13, 2018 | 7.385 | 7.421 | 7.325 | 7.351 | 153,304 | -0.02(-0.23%) |
Apr 12, 2018 | 7.402 | 7.471 | 7.368 | 7.368 | 119,019 | -0.05(-0.69%) |
Apr 11, 2018 | 7.351 | 7.505 | 7.351 | 7.419 | 129,606 | +0.02(+0.23%) |
Apr 10, 2018 | 7.419 | 7.471 | 7.351 | 7.402 | 196,306 | +0.02(+0.23%) |
Apr 09, 2018 | 7.419 | 7.436 | 7.368 | 7.385 | 113,704 | -0.03(-0.46%) |
Apr 06, 2018 | 7.402 | 7.505 | 7.368 | 7.419 | 293,949 | +0.00(+0.00%) |
Apr 05, 2018 | 7.454 | 7.488 | 7.402 | 7.419 | 231,090 | -0.03(-0.46%) |
Apr 04, 2018 | 7.385 | 7.488 | 7.385 | 7.454 | 246,491 | +0.05(+0.69%) |
Apr 03, 2018 | 7.265 | 7.471 | 7.265 | 7.402 | 246,663 | +0.17(+2.36%) |
Apr 02, 2018 | 7.180 | 7.300 | 7.163 | 7.231 | 141,113 | +0.03(+0.48%) |
Mar 29, 2018 | 7.197 | 7.197 | 7.197 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.180 | 7.274 | 7.163 | 7.214 | 245,022 | +0.02(+0.24%) |
Mar 27, 2018 | 7.248 | 7.283 | 7.180 | 7.197 | 265,001 | -0.07(-0.94%) |
Mar 26, 2018 | 7.283 | 7.334 | 7.231 | 7.265 | 272,242 | +0.01(+0.12%) |
Mar 23, 2018 | 7.402 | 7.402 | 7.180 | 7.257 | 340,177 | -0.15(-1.96%) |
Mar 22, 2018 | 7.283 | 7.590 | 7.283 | 7.402 | 279,528 | +0.03(+0.46%) |
Mar 21, 2018 | 7.283 | 7.411 | 7.283 | 7.368 | 115,311 | +0.03(+0.47%) |
Mar 20, 2018 | 7.351 | 7.419 | 7.283 | 7.334 | 159,113 | -0.03(-0.46%) |
Mar 19, 2018 | 7.385 | 7.402 | 7.334 | 7.368 | 157,535 | -0.02(-0.23%) |
Mar 16, 2018 | 7.300 | 7.471 | 7.300 | 7.385 | 374,199 | +0.00(+0.00%) |
Mar 15, 2018 | 7.505 | 7.522 | 7.351 | 7.385 | 363,814 | -0.10(-1.37%) |
Mar 14, 2018 | 7.539 | 7.539 | 7.454 | 7.488 | 211,889 | -0.06(-0.79%) |
Mar 13, 2018 | 7.598 | 7.598 | 7.497 | 7.548 | 251,040 | -0.03(-0.44%) |
Mar 12, 2018 | 7.564 | 7.631 | 7.497 | 7.581 | 183,013 | +0.03(+0.44%) |
Mar 09, 2018 | 7.648 | 7.715 | 7.480 | 7.548 | 313,262 | -0.05(-0.66%) |
Mar 08, 2018 | 7.447 | 7.631 | 7.430 | 7.598 | 189,888 | +0.15(+2.03%) |
Mar 07, 2018 | 7.480 | 7.447 | 189,591 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.363 | 7.430 | 7.321 | 7.346 | 180,606 | -0.02(-0.23%) |
Mar 05, 2018 | 7.313 | 7.430 | 7.313 | 7.363 | 143,721 | +0.05(+0.69%) |
Mar 02, 2018 | 7.179 | 7.330 | 7.162 | 7.313 | 186,044 | +0.10(+1.40%) |