Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.336 | 7.381 | 7.155 | 7.245 | 118,790 | -0.05(-0.62%) |
Apr 27, 2018 | 7.381 | 7.471 | 7.245 | 7.290 | 142,648 | -0.14(-1.83%) |
Apr 26, 2018 | 7.336 | 7.471 | 7.290 | 7.426 | 122,589 | +0.09(+1.23%) |
Apr 25, 2018 | 7.381 | 7.426 | 7.290 | 7.336 | 220,321 | -0.05(-0.61%) |
Apr 24, 2018 | 7.381 | 7.381 | 7.245 | 7.381 | 229,866 | +0.05(+0.62%) |
Apr 23, 2018 | 7.336 | 7.336 | 7.200 | 7.336 | 142,126 | +0.09(+1.25%) |
Apr 20, 2018 | 7.200 | 7.336 | 7.155 | 7.245 | 175,627 | +0.05(+0.63%) |
Apr 19, 2018 | 7.245 | 7.290 | 7.200 | 7.200 | 158,506 | +0.00(+0.00%) |
Apr 18, 2018 | 7.245 | 7.290 | 7.155 | 7.200 | 262,076 | -0.05(-0.62%) |
Apr 17, 2018 | 7.245 | 7.268 | 7.109 | 7.245 | 180,503 | +0.00(+0.00%) |
Apr 16, 2018 | 7.290 | 7.426 | 7.155 | 7.245 | 297,883 | +0.00(+0.00%) |
Apr 13, 2018 | 7.200 | 7.290 | 7.155 | 7.245 | 377,781 | +0.00(+0.00%) |
Apr 12, 2018 | 7.290 | 7.336 | 7.200 | 7.245 | 154,953 | +0.00(+0.00%) |
Apr 11, 2018 | 6.838 | 7.290 | 6.838 | 7.245 | 433,514 | +0.32(+4.58%) |
Apr 10, 2018 | 6.973 | 7.019 | 6.815 | 6.928 | 293,672 | +0.05(+0.66%) |
Apr 09, 2018 | 6.792 | 6.883 | 6.747 | 6.883 | 301,341 | +0.09(+1.33%) |
Apr 06, 2018 | 7.019 | 7.087 | 6.838 | 6.792 | 228,378 | -0.27(-3.85%) |
Apr 05, 2018 | 6.928 | 7.109 | 6.815 | 7.064 | 188,699 | +0.14(+1.96%) |
Apr 04, 2018 | 6.611 | 6.928 | 6.611 | 6.928 | 208,773 | +0.23(+3.38%) |
Apr 03, 2018 | 6.611 | 6.792 | 6.611 | 6.702 | 228,621 | +0.14(+2.07%) |
Apr 02, 2018 | 6.883 | 6.928 | 6.521 | 6.566 | 219,032 | -0.32(-4.61%) |
Mar 29, 2018 | 6.883 | 6.883 | 6.883 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.019 | 7.155 | 6.928 | 7.019 | 144,961 | -0.05(-0.64%) |
Mar 27, 2018 | 7.200 | 7.245 | 7.019 | 7.064 | 102,292 | -0.14(-1.89%) |
Mar 26, 2018 | 7.200 | 7.200 | 7.087 | 7.200 | 131,838 | +0.09(+1.27%) |
Mar 23, 2018 | 7.245 | 7.245 | 7.109 | 7.109 | 251,783 | -0.09(-1.26%) |
Mar 22, 2018 | 7.200 | 7.245 | 6.973 | 7.200 | 250,281 | -0.05(-0.62%) |
Mar 21, 2018 | 7.200 | 7.290 | 7.109 | 7.245 | 135,255 | +0.05(+0.63%) |
Mar 20, 2018 | 7.290 | 7.290 | 7.155 | 7.200 | 71,718 | -0.05(-0.62%) |
Mar 19, 2018 | 7.336 | 7.336 | 7.109 | 7.245 | 106,325 | -0.05(-0.62%) |
Mar 16, 2018 | 7.109 | 7.381 | 7.064 | 7.290 | 526,768 | +0.18(+2.55%) |
Mar 15, 2018 | 7.155 | 7.245 | 6.928 | 7.109 | 130,444 | +0.00(+0.00%) |
Mar 14, 2018 | 7.200 | 7.200 | 7.200 | 7.109 | 98,505 | -0.05(-0.63%) |
Mar 13, 2018 | 7.155 | 7.290 | 7.064 | 7.155 | 132,142 | +0.00(+0.00%) |
Mar 12, 2018 | 7.109 | 7.155 | 7.019 | 7.155 | 89,456 | +0.09(+1.28%) |
Mar 09, 2018 | 7.019 | 7.064 | 6.883 | 7.064 | 112,020 | +0.05(+0.65%) |
Mar 08, 2018 | 7.109 | 7.177 | 6.928 | 7.019 | 114,397 | -0.14(-1.90%) |
Mar 07, 2018 | 7.109 | 7.155 | 182,424 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.290 | 7.381 | 7.155 | 7.290 | 136,270 | +0.00(+0.00%) |
Mar 05, 2018 | 7.109 | 7.358 | 7.109 | 7.290 | 238,088 | +0.18(+2.55%) |
Mar 02, 2018 | 6.792 | 7.200 | 6.656 | 7.109 | 269,159 | +0.27(+3.97%) |
Mar 01, 2018 | 6.792 | 6.928 | 6.679 | 6.838 | 207,190 | +0.00(+0.00%) |
Feb 28, 2018 | 7.064 | 7.064 | 6.838 | 6.838 | 197,759 | -0.23(-3.21%) |
Feb 27, 2018 | 6.883 | 7.200 | 6.792 | 7.064 | 280,758 | +0.23(+3.31%) |
Feb 26, 2018 | 6.928 | 6.973 | 6.792 | 6.838 | 90,523 | -0.09(-1.31%) |
Feb 23, 2018 | 6.973 | 7.109 | 6.838 | 6.928 | 269,658 | -0.05(-0.65%) |
Feb 22, 2018 | 6.883 | 7.087 | 6.883 | 6.973 | 488,810 | +0.05(+0.65%) |
Feb 21, 2018 | 6.792 | 7.109 | 6.769 | 6.928 | 326,447 | +0.14(+2.00%) |
Feb 20, 2018 | 6.747 | 6.883 | 6.702 | 6.792 | 309,881 | +0.05(+0.67%) |
Feb 16, 2018 | 6.747 | 6.747 | 6.747 | 0 | +0.14(+2.05%) | |
Feb 15, 2018 | 6.475 | 6.656 | 6.475 | 6.611 | 176,447 | +0.09(+1.39%) |
Feb 14, 2018 | 6.339 | 6.656 | 6.249 | 6.521 | 324,763 | +0.18(+2.86%) |
Feb 13, 2018 | 6.339 | 6.430 | 6.249 | 6.339 | 269,968 | +0.00(+0.00%) |
Feb 12, 2018 | 6.430 | 6.430 | 6.294 | 6.339 | 234,177 | -0.09(-1.41%) |
Feb 09, 2018 | 6.158 | 6.475 | 6.073 | 6.430 | 671,937 | +0.32(+5.19%) |
Feb 08, 2018 | 6.113 | 6.385 | 6.113 | 6.113 | 484,769 | +0.09(+1.50%) |
Feb 07, 2018 | 5.932 | 5.932 | 5.932 | 6.022 | 600,831 | +0.09(+1.53%) |
Feb 06, 2018 | 5.841 | 6.113 | 5.841 | 5.932 | 578,140 | -0.02(-0.38%) |
Feb 05, 2018 | 6.204 | 6.240 | 5.887 | 5.955 | 365,767 | -0.29(-4.71%) |
Feb 02, 2018 | 6.249 | 6.294 | 6.204 | 6.249 | 400,887 | -0.09(-1.43%) |