Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.882 | 7.984 | 7.869 | 7.926 | 612,079 | +0.04(+0.57%) |
May 30, 2018 | 7.626 | 7.914 | 7.607 | 7.882 | 772,256 | +0.27(+3.53%) |
May 29, 2018 | 7.562 | 7.741 | 7.537 | 7.613 | 854,627 | +0.03(+0.42%) |
May 25, 2018 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.594 | 7.600 | 7.537 | 7.581 | 211,399 | +0.00(+0.00%) |
May 23, 2018 | 7.466 | 7.616 | 7.453 | 7.581 | 378,470 | +0.13(+1.72%) |
May 22, 2018 | 7.409 | 7.453 | 7.351 | 7.453 | 424,034 | +0.04(+0.60%) |
May 21, 2018 | 7.332 | 7.460 | 7.294 | 7.409 | 212,902 | +0.10(+1.31%) |
May 18, 2018 | 7.377 | 7.390 | 7.268 | 7.313 | 355,192 | -0.04(-0.52%) |
May 17, 2018 | 7.466 | 7.479 | 7.345 | 7.351 | 300,888 | -0.10(-1.37%) |
May 16, 2018 | 7.441 | 7.511 | 7.437 | 7.453 | 331,071 | +0.01(+0.09%) |
May 15, 2018 | 7.415 | 7.453 | 7.370 | 7.447 | 491,468 | +0.00(+0.00%) |
May 14, 2018 | 7.549 | 7.549 | 7.421 | 7.447 | 337,685 | -0.09(-1.19%) |
May 11, 2018 | 7.581 | 7.594 | 7.524 | 7.537 | 335,667 | -0.03(-0.42%) |
May 10, 2018 | 7.568 | 7.613 | 7.543 | 7.568 | 265,264 | +0.02(+0.25%) |
May 09, 2018 | 7.543 | 7.581 | 7.498 | 7.549 | 320,274 | +0.00(+0.00%) |
May 08, 2018 | 7.415 | 7.574 | 7.402 | 7.549 | 593,661 | +0.14(+1.90%) |
May 07, 2018 | 7.313 | 7.421 | 7.313 | 7.409 | 307,780 | +0.10(+1.40%) |
May 04, 2018 | 7.281 | 7.453 | 7.204 | 7.306 | 328,288 | -0.02(-0.26%) |
May 03, 2018 | 7.345 | 7.383 | 7.300 | 7.326 | 194,034 | -0.04(-0.61%) |
May 02, 2018 | 7.236 | 7.396 | 7.185 | 7.370 | 285,766 | +0.13(+1.77%) |
May 01, 2018 | 7.268 | 7.300 | 7.185 | 7.242 | 455,459 | -0.03(-0.44%) |
Apr 30, 2018 | 7.262 | 7.358 | 7.249 | 7.274 | 269,214 | -0.03(-0.44%) |
Apr 27, 2018 | 7.211 | 7.377 | 7.211 | 7.306 | 228,829 | +0.10(+1.42%) |
Apr 26, 2018 | 7.179 | 7.262 | 7.127 | 7.204 | 371,737 | +0.03(+0.45%) |
Apr 25, 2018 | 7.166 | 7.232 | 7.121 | 7.172 | 229,954 | -0.01(-0.09%) |
Apr 24, 2018 | 7.179 | 7.204 | 7.134 | 7.179 | 255,072 | +0.01(+0.09%) |
Apr 23, 2018 | 7.198 | 7.262 | 7.140 | 7.172 | 248,210 | +0.00(+0.00%) |
Apr 20, 2018 | 7.249 | 7.281 | 7.159 | 7.172 | 259,181 | -0.08(-1.06%) |
Apr 19, 2018 | 7.377 | 7.377 | 7.204 | 7.249 | 254,451 | -0.13(-1.73%) |
Apr 18, 2018 | 7.473 | 7.493 | 7.345 | 7.377 | 528,106 | -0.10(-1.28%) |
Apr 17, 2018 | 7.415 | 7.479 | 7.326 | 7.473 | 419,480 | +0.08(+1.12%) |
Apr 16, 2018 | 7.326 | 7.409 | 7.294 | 7.390 | 230,491 | +0.09(+1.23%) |
Apr 13, 2018 | 7.268 | 7.319 | 7.230 | 7.300 | 172,017 | +0.04(+0.53%) |
Apr 12, 2018 | 7.396 | 7.396 | 7.242 | 7.262 | 245,102 | -0.13(-1.82%) |
Apr 11, 2018 | 7.319 | 7.437 | 7.294 | 7.396 | 275,431 | +0.05(+0.70%) |
Apr 10, 2018 | 7.473 | 7.473 | 7.313 | 7.345 | 455,887 | -0.11(-1.50%) |
Apr 09, 2018 | 7.463 | 7.507 | 7.397 | 7.457 | 409,634 | +0.02(+0.25%) |
Apr 06, 2018 | 7.463 | 7.544 | 7.400 | 7.438 | 384,417 | -0.03(-0.34%) |
Apr 05, 2018 | 7.488 | 7.488 | 7.425 | 7.463 | 383,262 | -0.03(-0.42%) |
Apr 04, 2018 | 7.338 | 7.532 | 7.331 | 7.494 | 480,661 | +0.13(+1.70%) |
Apr 03, 2018 | 7.262 | 7.425 | 7.175 | 7.369 | 486,872 | +0.11(+1.47%) |
Apr 02, 2018 | 7.250 | 7.331 | 7.206 | 7.262 | 442,870 | +0.02(+0.26%) |
Mar 29, 2018 | 7.244 | 7.244 | 7.244 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.150 | 7.345 | 7.143 | 7.331 | 491,636 | +0.20(+2.81%) |
Mar 27, 2018 | 7.112 | 7.225 | 7.034 | 7.131 | 437,578 | +0.03(+0.44%) |
Mar 26, 2018 | 7.093 | 7.131 | 6.962 | 7.099 | 397,539 | +0.08(+1.16%) |
Mar 23, 2018 | 7.175 | 7.212 | 7.018 | 7.018 | 564,457 | -0.13(-1.84%) |
Mar 22, 2018 | 7.137 | 7.281 | 7.137 | 7.150 | 401,241 | +0.01(+0.09%) |
Mar 21, 2018 | 7.200 | 7.259 | 7.125 | 7.143 | 376,815 | -0.08(-1.13%) |
Mar 20, 2018 | 7.237 | 7.294 | 7.175 | 7.225 | 362,471 | +0.01(+0.09%) |
Mar 19, 2018 | 7.281 | 7.281 | 7.156 | 7.219 | 435,486 | -0.10(-1.37%) |
Mar 16, 2018 | 7.225 | 7.344 | 7.187 | 7.319 | 1,062,447 | +0.10(+1.39%) |
Mar 15, 2018 | 7.256 | 7.294 | 7.184 | 7.219 | 277,317 | -0.04(-0.60%) |
Mar 14, 2018 | 7.256 | 7.319 | 7.225 | 7.262 | 493,988 | +0.00(+0.00%) |
Mar 13, 2018 | 7.175 | 7.325 | 7.168 | 7.262 | 495,763 | +0.12(+1.67%) |
Mar 12, 2018 | 7.024 | 7.168 | 7.024 | 7.143 | 416,426 | +0.11(+1.51%) |
Mar 09, 2018 | 7.143 | 7.200 | 6.868 | 7.037 | 464,677 | +0.13(+1.91%) |
Mar 08, 2018 | 6.924 | 6.952 | 6.855 | 6.905 | 298,244 | -0.02(-0.27%) |
Mar 07, 2018 | 6.968 | 6.924 | 469,357 | +0.08(+1.19%) | ||
Mar 06, 2018 | 6.736 | 6.874 | 6.655 | 6.843 | 511,698 | +0.11(+1.58%) |
Mar 05, 2018 | 6.698 | 6.811 | 6.667 | 6.736 | 592,766 | +0.02(+0.28%) |
Mar 02, 2018 | 6.579 | 6.880 | 6.567 | 6.717 | 764,930 | +0.13(+1.90%) |