Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.243 | 7.508 | 7.243 | 7.362 | 87,204 | +0.15(+2.15%) |
May 30, 2018 | 7.426 | 7.499 | 7.198 | 7.207 | 82,784 | -0.22(-2.94%) |
May 29, 2018 | 7.143 | 7.745 | 7.016 | 7.426 | 205,869 | +0.34(+4.76%) |
May 25, 2018 | 7.089 | 7.089 | 7.089 | 0 | +0.25(+3.60%) | |
May 24, 2018 | 7.107 | 7.180 | 6.669 | 6.843 | 46,003 | -0.25(-3.47%) |
May 23, 2018 | 6.833 | 7.166 | 6.779 | 7.089 | 39,929 | +0.12(+1.70%) |
May 22, 2018 | 6.943 | 7.098 | 6.852 | 6.970 | 30,443 | -0.01(-0.13%) |
May 21, 2018 | 6.952 | 7.079 | 6.806 | 6.979 | 21,739 | +0.03(+0.39%) |
May 18, 2018 | 7.125 | 7.234 | 6.897 | 6.952 | 26,718 | -0.14(-1.93%) |
May 17, 2018 | 6.751 | 7.130 | 6.715 | 7.089 | 87,569 | +0.37(+5.56%) |
May 16, 2018 | 6.332 | 6.742 | 6.073 | 6.715 | 96,047 | +0.15(+2.22%) |
May 15, 2018 | 6.906 | 7.043 | 6.423 | 6.569 | 138,854 | -0.16(-2.44%) |
May 14, 2018 | 6.770 | 7.225 | 6.669 | 6.733 | 86,412 | +0.03(+0.41%) |
May 11, 2018 | 6.697 | 7.016 | 6.642 | 6.706 | 84,453 | +0.06(+0.96%) |
May 10, 2018 | 6.433 | 6.660 | 5.995 | 6.642 | 41,855 | +0.17(+2.68%) |
May 09, 2018 | 6.606 | 6.606 | 6.360 | 6.469 | 32,202 | -0.15(-2.20%) |
May 08, 2018 | 6.665 | 6.665 | 6.269 | 6.615 | 52,599 | +0.07(+1.11%) |
May 07, 2018 | 6.505 | 6.761 | 6.396 | 6.542 | 61,786 | +0.02(+0.28%) |
May 04, 2018 | 6.460 | 6.642 | 6.460 | 6.524 | 58,942 | +0.07(+1.13%) |
May 03, 2018 | 6.460 | 6.505 | 6.259 | 6.451 | 45,022 | +0.02(+0.28%) |
May 02, 2018 | 6.305 | 6.606 | 5.850 | 6.433 | 76,452 | +0.11(+1.73%) |
May 01, 2018 | 6.269 | 6.378 | 5.931 | 6.323 | 71,934 | +0.10(+1.61%) |
Apr 30, 2018 | 6.505 | 6.642 | 6.186 | 6.223 | 81,990 | -0.36(-5.40%) |
Apr 27, 2018 | 6.387 | 6.697 | 6.269 | 6.578 | 32,784 | +0.22(+3.44%) |
Apr 26, 2018 | 6.223 | 6.451 | 6.186 | 6.360 | 59,098 | +0.19(+3.10%) |
Apr 25, 2018 | 6.004 | 6.351 | 5.849 | 6.168 | 60,412 | +0.19(+3.20%) |
Apr 24, 2018 | 5.922 | 6.095 | 5.795 | 5.977 | 94,524 | +0.16(+2.82%) |
Apr 23, 2018 | 5.786 | 6.086 | 5.694 | 5.813 | 177,728 | +0.05(+0.79%) |
Apr 20, 2018 | 5.740 | 5.868 | 5.676 | 5.767 | 49,081 | +0.03(+0.48%) |
Apr 19, 2018 | 5.749 | 5.849 | 5.640 | 5.740 | 57,879 | +0.04(+0.64%) |
Apr 18, 2018 | 5.831 | 5.904 | 5.658 | 5.704 | 120,040 | -0.05(-0.79%) |
Apr 17, 2018 | 5.767 | 5.959 | 5.676 | 5.749 | 121,057 | +0.03(+0.48%) |
Apr 16, 2018 | 5.922 | 6.004 | 5.658 | 5.722 | 43,175 | -0.13(-2.18%) |
Apr 13, 2018 | 5.631 | 6.004 | 5.603 | 5.849 | 51,871 | +0.26(+4.73%) |
Apr 12, 2018 | 5.813 | 6.066 | 5.521 | 5.585 | 59,655 | -0.19(-3.31%) |
Apr 11, 2018 | 5.804 | 5.922 | 5.704 | 5.777 | 85,025 | +0.02(+0.32%) |
Apr 10, 2018 | 6.013 | 6.104 | 5.713 | 5.758 | 163,311 | -0.10(-1.71%) |
Apr 09, 2018 | 6.166 | 6.319 | 5.777 | 5.859 | 100,856 | -0.18(-3.02%) |
Apr 06, 2018 | 6.377 | 6.378 | 5.913 | 6.041 | 89,697 | -0.34(-5.29%) |
Apr 05, 2018 | 6.651 | 6.651 | 6.305 | 6.378 | 26,373 | -0.34(-5.02%) |
Apr 04, 2018 | 6.688 | 6.925 | 6.688 | 6.715 | 56,487 | +0.16(+2.50%) |
Apr 03, 2018 | 6.770 | 6.984 | 6.533 | 6.551 | 47,840 | -0.22(-3.23%) |
Apr 02, 2018 | 6.478 | 6.824 | 6.387 | 6.770 | 58,508 | +0.22(+3.34%) |
Mar 29, 2018 | 6.551 | 6.551 | 6.551 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.569 | 7.016 | 6.159 | 6.551 | 21,497 | +0.03(+0.42%) |
Mar 27, 2018 | 6.915 | 7.043 | 6.460 | 6.524 | 78,640 | -0.26(-3.76%) |
Mar 26, 2018 | 6.560 | 6.870 | 6.451 | 6.779 | 56,112 | +0.29(+4.49%) |
Mar 23, 2018 | 6.405 | 6.797 | 6.405 | 6.487 | 50,921 | +0.06(+0.99%) |
Mar 22, 2018 | 6.013 | 6.597 | 5.813 | 6.423 | 52,243 | -0.08(-1.26%) |
Mar 21, 2018 | 6.323 | 6.624 | 5.886 | 6.505 | 42,452 | +0.15(+2.44%) |
Mar 20, 2018 | 6.396 | 6.956 | 6.232 | 6.351 | 55,196 | +0.00(+0.00%) |
Mar 19, 2018 | 6.141 | 6.396 | 6.004 | 6.351 | 64,879 | +0.15(+2.50%) |
Mar 16, 2018 | 5.977 | 6.278 | 5.631 | 6.196 | 64,784 | +0.20(+3.34%) |
Mar 15, 2018 | 5.804 | 6.022 | 5.622 | 5.995 | 40,318 | +0.18(+3.13%) |
Mar 14, 2018 | 5.585 | 5.895 | 5.585 | 5.813 | 52,977 | +0.24(+4.25%) |
Mar 13, 2018 | 5.585 | 5.657 | 5.485 | 5.576 | 47,046 | -0.02(-0.33%) |
Mar 12, 2018 | 6.214 | 6.442 | 5.521 | 5.594 | 133,941 | -0.64(-10.23%) |
Mar 09, 2018 | 5.777 | 6.378 | 5.749 | 6.232 | 52,359 | +0.41(+7.04%) |
Mar 08, 2018 | 5.704 | 5.890 | 5.704 | 5.822 | 37,289 | +0.04(+0.63%) |
Mar 07, 2018 | 5.886 | 5.576 | 5.786 | 97,274 | +0.15(+2.75%) | |
Mar 06, 2018 | 6.013 | 6.013 | 5.367 | 5.631 | 204,934 | -0.35(-5.79%) |
Mar 05, 2018 | 6.032 | 6.214 | 5.963 | 5.977 | 98,276 | -0.02(-0.30%) |
Mar 02, 2018 | 6.214 | 6.433 | 5.977 | 5.995 | 163,337 | -0.28(-4.50%) |