Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.169 | 7.360 | 7.169 | 7.317 | 83,493 | +0.15(+2.15%) |
May 30, 2018 | 7.576 | 7.576 | 6.868 | 7.163 | 217,573 | -0.20(-2.68%) |
May 29, 2018 | 7.391 | 7.520 | 7.360 | 7.360 | 103,616 | -0.18(-2.37%) |
May 25, 2018 | 7.539 | 7.539 | 7.539 | 0 | +0.06(+0.74%) | |
May 24, 2018 | 7.484 | 7.484 | 7.484 | 7.484 | 610 | +0.05(+0.66%) |
May 23, 2018 | 7.379 | 7.434 | 7.364 | 7.434 | 1,412 | -0.02(-0.33%) |
May 22, 2018 | 7.360 | 7.465 | 7.360 | 7.459 | 42,898 | +0.10(+1.34%) |
May 18, 2018 | 7.360 | 7.360 | 7.360 | 245 | +0.00(+0.00%) | |
May 17, 2018 | 7.360 | 7.366 | 7.360 | 7.360 | 40,990 | -0.06(-0.83%) |
May 16, 2018 | 7.447 | 7.447 | 7.268 | 7.422 | 59,900 | +0.03(+0.42%) |
May 15, 2018 | 7.330 | 7.508 | 7.299 | 7.391 | 19,240 | -0.04(-0.58%) |
May 14, 2018 | 7.554 | 7.687 | 7.434 | 7.434 | 849 | -0.11(-1.47%) |
May 11, 2018 | 7.545 | 7.545 | 7.545 | 7.545 | 514 | +0.00(+0.00%) |
May 10, 2018 | 7.908 | 7.908 | 7.283 | 7.545 | 29,482 | -0.46(-5.77%) |
May 08, 2018 | 8.007 | 8.007 | 8.007 | 175 | +0.16(+2.05%) | |
May 03, 2018 | 7.846 | 7.846 | 7.846 | 105 | +0.09(+1.10%) | |
May 02, 2018 | 7.791 | 8.648 | 7.613 | 7.761 | 23,821 | -0.28(-3.45%) |
May 01, 2018 | 7.644 | 8.087 | 7.644 | 8.038 | 2,886 | +0.15(+1.95%) |
Apr 30, 2018 | 7.613 | 8.691 | 7.613 | 7.884 | 35,583 | +0.37(+4.92%) |
Apr 27, 2018 | 7.471 | 7.646 | 7.447 | 7.514 | 3,370 | +0.04(+0.58%) |
Apr 26, 2018 | 7.687 | 7.687 | 7.471 | 7.471 | 43,355 | -0.07(-0.97%) |
Apr 25, 2018 | 7.538 | 7.554 | 7.514 | 7.544 | 73,450 | -0.01(-0.17%) |
Apr 24, 2018 | 7.631 | 7.767 | 7.549 | 7.557 | 3,404 | -0.28(-3.61%) |
Apr 23, 2018 | 7.539 | 7.841 | 7.420 | 7.841 | 5,852 | +0.42(+5.64%) |
Apr 20, 2018 | 7.564 | 7.564 | 7.422 | 7.422 | 49,997 | -0.09(-1.23%) |
Apr 19, 2018 | 7.397 | 7.678 | 7.330 | 7.514 | 119,878 | +0.06(+0.83%) |
Apr 18, 2018 | 7.459 | 7.514 | 7.453 | 7.453 | 6,187 | -0.01(-0.17%) |
Apr 16, 2018 | 7.465 | 7.465 | 7.465 | 37 | +0.05(+0.66%) | |
Apr 13, 2018 | 7.330 | 7.416 | 7.317 | 7.416 | 2,620 | -0.13(-1.71%) |
Apr 12, 2018 | 7.446 | 7.576 | 7.391 | 7.545 | 38,462 | +0.03(+0.41%) |
Apr 11, 2018 | 7.514 | 7.514 | 7.453 | 7.514 | 9,778 | -0.09(-1.13%) |
Apr 10, 2018 | 7.373 | 7.600 | 7.360 | 7.600 | 5,779 | +0.22(+3.00%) |
Apr 09, 2018 | 7.416 | 7.554 | 7.379 | 7.379 | 6,062 | -0.14(-1.80%) |
Apr 06, 2018 | 7.514 | 7.524 | 7.459 | 7.514 | 21,692 | +0.06(+0.76%) |
Apr 05, 2018 | 7.493 | 7.493 | 7.342 | 7.458 | 3,001 | -0.15(-1.96%) |
Apr 04, 2018 | 7.514 | 7.607 | 7.484 | 7.607 | 6,687 | +0.12(+1.56%) |
Apr 03, 2018 | 7.397 | 7.527 | 7.397 | 7.490 | 11,257 | +0.22(+3.05%) |
Apr 02, 2018 | 7.336 | 7.730 | 7.009 | 7.268 | 18,849 | -0.12(-1.67%) |
Mar 29, 2018 | 7.391 | 7.391 | 7.391 | 0 | -0.26(-3.46%) | |
Mar 28, 2018 | 7.557 | 7.656 | 7.557 | 7.656 | 1,014 | +0.14(+1.80%) |
Mar 27, 2018 | 7.761 | 7.761 | 7.520 | 7.520 | 9,257 | +0.04(+0.60%) |
Mar 26, 2018 | 7.476 | 7.476 | 7.476 | 7.476 | 683 | -0.08(-1.00%) |
Mar 23, 2018 | 7.360 | 7.736 | 7.360 | 7.551 | 9,710 | +0.22(+3.03%) |
Mar 22, 2018 | 7.269 | 7.330 | 7.269 | 7.330 | 13,288 | +0.02(+0.34%) |
Mar 21, 2018 | 7.305 | 7.305 | 7.305 | 7.305 | 2,758 | +0.22(+3.04%) |
Mar 19, 2018 | 7.089 | 7.089 | 7.089 | 233 | -0.06(-0.78%) | |
Mar 16, 2018 | 7.145 | 7.145 | 7.145 | 7.145 | 503 | +0.00(+0.00%) |
Mar 15, 2018 | 7.187 | 7.187 | 7.097 | 7.145 | 2,734 | -0.05(-0.68%) |
Mar 14, 2018 | 7.145 | 7.206 | 7.145 | 7.194 | 1,969 | +0.12(+1.65%) |
Mar 13, 2018 | 7.063 | 7.283 | 7.063 | 7.077 | 8,817 | -0.28(-3.85%) |
Mar 12, 2018 | 7.206 | 7.360 | 7.188 | 7.360 | 3,727 | +0.02(+0.25%) |
Mar 09, 2018 | 7.151 | 7.366 | 7.151 | 7.342 | 6,838 | -0.02(-0.33%) |
Mar 08, 2018 | 7.396 | 7.396 | 7.366 | 7.366 | 467 | +0.19(+2.66%) |
Mar 07, 2018 | 7.421 | 7.089 | 7.176 | 1,698 | -0.12(-1.69%) | |
Mar 06, 2018 | 7.293 | 7.336 | 7.268 | 7.299 | 4,485 | +0.18(+2.51%) |
Mar 05, 2018 | 7.397 | 7.397 | 7.083 | 7.120 | 28,755 | -0.18(-2.45%) |