Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.120 | 6.356 | 6.040 | 6.120 | 9,980 | +0.08(+1.32%) |
May 30, 2018 | 7.080 | 7.080 | 6.002 | 6.040 | 11,758 | -0.16(-2.58%) |
May 29, 2018 | 6.560 | 8.160 | 5.840 | 6.200 | 105,713 | +0.08(+1.31%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | -0.20(-3.16%) | |
May 24, 2018 | 6.880 | 6.880 | 6.280 | 6.320 | 21,661 | -0.56(-8.14%) |
May 23, 2018 | 7.080 | 7.394 | 6.604 | 6.880 | 21,372 | -0.12(-1.71%) |
May 22, 2018 | 7.000 | 7.640 | 6.000 | 7.000 | 61,729 | -1.24(-15.05%) |
May 21, 2018 | 8.240 | 9.033 | 8.120 | 8.240 | 20,588 | +0.04(+0.44%) |
May 18, 2018 | 8.316 | 8.436 | 8.000 | 8.204 | 6,936 | +0.04(+0.53%) |
May 17, 2018 | 8.291 | 8.440 | 8.080 | 8.160 | 5,272 | -0.04(-0.49%) |
May 16, 2018 | 8.040 | 8.396 | 8.040 | 8.200 | 13,534 | -0.24(-2.84%) |
May 15, 2018 | 8.080 | 8.839 | 8.076 | 8.440 | 11,379 | +0.36(+4.46%) |
May 14, 2018 | 8.080 | 8.120 | 8.000 | 8.080 | 3,131 | +0.04(+0.50%) |
May 11, 2018 | 8.040 | 8.392 | 8.000 | 8.040 | 18,904 | -0.16(-1.95%) |
May 10, 2018 | 8.047 | 8.520 | 8.040 | 8.200 | 5,678 | -0.08(-0.97%) |
May 09, 2018 | 8.040 | 8.520 | 8.000 | 8.280 | 23,454 | -0.28(-3.27%) |
May 08, 2018 | 8.360 | 9.040 | 8.360 | 8.560 | 24,050 | -0.60(-6.55%) |
May 07, 2018 | 10.64 | 10.64 | 8.800 | 9.160 | 26,054 | +0.16(+1.78%) |
May 04, 2018 | 8.783 | 11.48 | 8.680 | 9.000 | 95,975 | +0.36(+4.17%) |
May 03, 2018 | 8.996 | 9.000 | 8.600 | 8.640 | 13,296 | -0.32(-3.57%) |
May 02, 2018 | 8.480 | 9.320 | 8.400 | 8.960 | 11,787 | +0.48(+5.66%) |
May 01, 2018 | 8.560 | 8.880 | 8.440 | 8.480 | 5,339 | -0.29(-3.33%) |
Apr 30, 2018 | 8.640 | 9.614 | 8.560 | 8.772 | 24,348 | +0.13(+1.53%) |
Apr 27, 2018 | 8.760 | 8.800 | 8.320 | 8.640 | 7,911 | -0.12(-1.37%) |
Apr 26, 2018 | 8.800 | 9.277 | 8.680 | 8.760 | 16,165 | +0.00(+0.00%) |
Apr 25, 2018 | 9.520 | 9.600 | 8.160 | 8.760 | 24,766 | -0.80(-8.37%) |
Apr 24, 2018 | 9.720 | 9.760 | 9.040 | 9.560 | 23,115 | +0.04(+0.42%) |
Apr 23, 2018 | 10.36 | 10.52 | 9.480 | 9.520 | 38,579 | -0.72(-7.03%) |
Apr 20, 2018 | 11.20 | 11.75 | 10.04 | 10.24 | 62,808 | -0.84(-7.58%) |
Apr 19, 2018 | 12.68 | 12.71 | 10.84 | 11.08 | 143,149 | -1.60(-12.62%) |
Apr 18, 2018 | 9.400 | 15.92 | 9.243 | 12.68 | 1,116,550 | +3.88(+44.09%) |
Apr 17, 2018 | 8.840 | 9.159 | 8.604 | 8.800 | 2,325 | -0.04(-0.45%) |
Apr 16, 2018 | 8.320 | 9.118 | 8.120 | 8.840 | 15,794 | +0.64(+7.80%) |
Apr 13, 2018 | 7.840 | 8.597 | 7.840 | 8.200 | 11,026 | +0.36(+4.59%) |
Apr 12, 2018 | 7.360 | 7.920 | 7.240 | 7.840 | 14,124 | +0.60(+8.29%) |
Apr 11, 2018 | 9.240 | 9.360 | 7.240 | 7.240 | 32,191 | -2.00(-21.65%) |
Apr 10, 2018 | 9.320 | 9.580 | 9.200 | 9.240 | 5,477 | +0.00(+0.00%) |
Apr 09, 2018 | 9.360 | 10.35 | 9.240 | 9.240 | 9,368 | -0.12(-1.28%) |
Apr 06, 2018 | 9.080 | 9.943 | 9.080 | 9.360 | 22,755 | +0.32(+3.54%) |
Apr 05, 2018 | 9.960 | 9.960 | 9.040 | 9.040 | 18,230 | -0.88(-8.87%) |
Apr 04, 2018 | 9.680 | 10.48 | 9.668 | 9.920 | 26,653 | +0.24(+2.48%) |
Apr 03, 2018 | 12.00 | 12.00 | 9.360 | 9.680 | 30,159 | -2.32(-19.33%) |
Apr 02, 2018 | 14.68 | 14.80 | 11.80 | 12.00 | 37,251 | -2.64(-18.03%) |
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.64(+4.57%) | |
Mar 28, 2018 | 15.56 | 15.72 | 12.88 | 14.00 | 14,924 | -1.56(-10.03%) |
Mar 27, 2018 | 16.68 | 16.68 | 15.52 | 15.56 | 6,498 | -0.52(-3.23%) |
Mar 26, 2018 | 16.26 | 16.52 | 16.04 | 16.08 | 4,900 | -0.08(-0.50%) |
Mar 23, 2018 | 16.00 | 16.56 | 16.00 | 16.16 | 3,466 | +0.14(+0.87%) |
Mar 22, 2018 | 16.04 | 16.80 | 15.92 | 16.02 | 5,476 | -0.06(-0.37%) |
Mar 21, 2018 | 16.96 | 16.96 | 16.08 | 16.08 | 3,695 | -1.12(-6.51%) |
Mar 20, 2018 | 16.40 | 17.20 | 16.00 | 17.20 | 4,268 | +0.92(+5.65%) |
Mar 19, 2018 | 16.68 | 16.68 | 16.00 | 16.28 | 5,421 | -0.60(-3.55%) |
Mar 16, 2018 | 16.96 | 17.36 | 16.38 | 16.88 | 11,090 | -0.72(-4.09%) |
Mar 15, 2018 | 17.16 | 19.95 | 16.40 | 17.60 | 42,741 | +0.24(+1.38%) |
Mar 14, 2018 | 17.40 | 18.00 | 16.45 | 17.36 | 21,173 | -0.04(-0.23%) |
Mar 13, 2018 | 16.52 | 17.52 | 16.52 | 17.40 | 27,835 | +1.24(+7.67%) |
Mar 12, 2018 | 16.00 | 16.96 | 15.44 | 16.16 | 3,686 | +0.16(+1.00%) |
Mar 09, 2018 | 15.84 | 17.04 | 15.60 | 16.00 | 7,899 | +0.08(+0.50%) |
Mar 08, 2018 | 16.92 | 17.00 | 15.76 | 15.92 | 6,604 | -0.88(-5.24%) |
Mar 07, 2018 | 15.12 | 17.24 | 15.12 | 16.80 | 17,347 | +1.72(+11.41%) |
Mar 06, 2018 | 15.16 | 15.68 | 14.90 | 15.08 | 3,622 | -0.32(-2.08%) |
Mar 05, 2018 | 14.84 | 15.61 | 14.68 | 15.40 | 2,030 | +0.52(+3.49%) |
Mar 02, 2018 | 15.76 | 15.76 | 14.62 | 14.88 | 3,826 | -1.08(-6.77%) |