Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.620 | 7.710 | 7.620 | 7.660 | 94,436 | +0.04(+0.52%) |
May 30, 2018 | 7.730 | 7.950 | 7.580 | 7.620 | 137,557 | -0.10(-1.30%) |
May 29, 2018 | 7.550 | 7.800 | 7.550 | 7.720 | 131,715 | +0.09(+1.18%) |
May 25, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 7.890 | 7.920 | 7.600 | 7.640 | 254,885 | -0.26(-3.29%) |
May 23, 2018 | 8.010 | 8.080 | 7.900 | 7.900 | 254,403 | -0.14(-1.74%) |
May 22, 2018 | 8.500 | 8.500 | 8.010 | 8.040 | 248,131 | -0.43(-5.08%) |
May 21, 2018 | 8.450 | 8.520 | 8.410 | 8.470 | 185,396 | +0.05(+0.59%) |
May 18, 2018 | 8.560 | 8.780 | 8.400 | 8.420 | 149,341 | -0.09(-1.06%) |
May 17, 2018 | 8.510 | 8.590 | 8.470 | 8.510 | 184,402 | +0.00(+0.00%) |
May 16, 2018 | 8.620 | 8.660 | 8.440 | 8.510 | 132,144 | -0.11(-1.28%) |
May 15, 2018 | 8.320 | 8.720 | 8.320 | 8.620 | 140,488 | +0.30(+3.61%) |
May 14, 2018 | 8.450 | 8.490 | 8.300 | 8.320 | 93,930 | -0.13(-1.54%) |
May 11, 2018 | 8.450 | 8.700 | 8.400 | 8.450 | 168,833 | +0.01(+0.12%) |
May 10, 2018 | 8.440 | 8.490 | 8.380 | 8.440 | 128,351 | +0.05(+0.60%) |
May 09, 2018 | 8.360 | 8.500 | 8.150 | 8.390 | 230,115 | +0.01(+0.12%) |
May 08, 2018 | 8.360 | 8.550 | 8.340 | 8.380 | 178,386 | -0.08(-0.95%) |
May 07, 2018 | 8.550 | 8.640 | 8.380 | 8.460 | 192,937 | -0.03(-0.35%) |
May 04, 2018 | 8.430 | 8.647 | 8.350 | 8.490 | 202,126 | +0.04(+0.47%) |
May 03, 2018 | 8.460 | 8.600 | 8.290 | 8.450 | 207,886 | -0.03(-0.35%) |
May 02, 2018 | 8.090 | 8.650 | 8.090 | 8.480 | 275,481 | +0.39(+4.82%) |
May 01, 2018 | 8.400 | 8.460 | 7.820 | 8.090 | 727,749 | +0.45(+5.89%) |
Apr 30, 2018 | 7.550 | 7.860 | 7.510 | 7.640 | 191,607 | +0.12(+1.60%) |
Apr 27, 2018 | 7.370 | 7.630 | 7.350 | 7.520 | 154,026 | +0.16(+2.17%) |
Apr 26, 2018 | 7.370 | 7.530 | 7.330 | 7.360 | 36,640 | +0.01(+0.14%) |
Apr 25, 2018 | 7.460 | 7.530 | 7.303 | 7.350 | 39,068 | -0.13(-1.74%) |
Apr 24, 2018 | 7.470 | 7.570 | 7.380 | 7.480 | 84,260 | +0.02(+0.27%) |
Apr 23, 2018 | 7.500 | 7.515 | 7.280 | 7.460 | 71,843 | -0.03(-0.40%) |
Apr 20, 2018 | 7.450 | 7.550 | 7.200 | 7.490 | 46,995 | +0.02(+0.27%) |
Apr 19, 2018 | 7.440 | 7.620 | 7.410 | 7.470 | 92,549 | +0.05(+0.67%) |
Apr 18, 2018 | 7.450 | 7.630 | 7.400 | 7.420 | 48,322 | -0.02(-0.27%) |
Apr 17, 2018 | 7.500 | 7.500 | 7.400 | 7.440 | 75,306 | -0.02(-0.27%) |
Apr 16, 2018 | 7.500 | 7.665 | 7.438 | 7.460 | 51,597 | +0.00(+0.00%) |
Apr 13, 2018 | 7.460 | 7.510 | 7.400 | 7.460 | 80,241 | +0.04(+0.54%) |
Apr 12, 2018 | 7.430 | 7.500 | 7.360 | 7.420 | 53,630 | +0.04(+0.54%) |
Apr 11, 2018 | 7.410 | 7.450 | 7.310 | 7.380 | 82,228 | -0.10(-1.34%) |
Apr 10, 2018 | 7.470 | 7.550 | 7.430 | 7.480 | 170,066 | +0.07(+0.94%) |
Apr 09, 2018 | 7.500 | 7.500 | 7.390 | 7.410 | 83,194 | -0.07(-0.94%) |
Apr 06, 2018 | 7.420 | 7.550 | 7.380 | 7.480 | 89,855 | +0.07(+0.94%) |
Apr 05, 2018 | 7.300 | 7.480 | 7.250 | 7.410 | 60,444 | +0.14(+1.93%) |
Apr 04, 2018 | 7.070 | 7.410 | 7.070 | 7.270 | 138,963 | +0.09(+1.25%) |
Apr 03, 2018 | 7.120 | 7.380 | 7.120 | 7.180 | 144,348 | +0.16(+2.28%) |
Apr 02, 2018 | 7.150 | 7.200 | 6.920 | 7.020 | 72,874 | -0.06(-0.85%) |
Mar 29, 2018 | 7.080 | 7.080 | 7.080 | 0 | +0.08(+1.14%) | |
Mar 28, 2018 | 6.920 | 7.080 | 6.850 | 7.000 | 99,802 | +0.23(+3.40%) |
Mar 27, 2018 | 6.850 | 7.100 | 6.750 | 6.770 | 56,617 | -0.06(-0.88%) |
Mar 26, 2018 | 6.780 | 6.860 | 6.640 | 6.830 | 61,148 | +0.13(+1.94%) |
Mar 23, 2018 | 6.680 | 6.820 | 6.630 | 6.700 | 98,759 | +0.01(+0.15%) |
Mar 22, 2018 | 6.720 | 7.150 | 6.600 | 6.690 | 144,008 | -0.07(-1.04%) |
Mar 21, 2018 | 6.860 | 7.060 | 6.730 | 6.760 | 120,530 | -0.08(-1.17%) |
Mar 20, 2018 | 7.040 | 7.085 | 6.730 | 6.840 | 93,146 | -0.19(-2.70%) |
Mar 19, 2018 | 7.280 | 7.530 | 7.010 | 7.030 | 127,166 | -0.26(-3.57%) |
Mar 16, 2018 | 7.230 | 7.460 | 7.200 | 7.290 | 144,961 | +0.05(+0.69%) |
Mar 15, 2018 | 7.370 | 7.370 | 7.160 | 7.240 | 88,304 | -0.13(-1.76%) |
Mar 14, 2018 | 7.380 | 7.480 | 7.210 | 7.370 | 64,151 | -0.02(-0.27%) |
Mar 13, 2018 | 7.450 | 7.520 | 7.200 | 7.390 | 104,041 | +0.01(+0.14%) |
Mar 12, 2018 | 7.380 | 7.550 | 7.280 | 7.380 | 59,671 | +0.00(+0.00%) |
Mar 09, 2018 | 7.360 | 7.410 | 7.270 | 7.380 | 59,887 | +0.02(+0.27%) |
Mar 08, 2018 | 7.400 | 7.450 | 7.250 | 7.360 | 56,500 | -0.03(-0.41%) |
Mar 07, 2018 | 7.330 | 7.390 | 89,425 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.310 | 7.505 | 7.200 | 7.480 | 80,304 | +0.18(+2.47%) |
Mar 05, 2018 | 7.190 | 7.400 | 7.162 | 7.300 | 69,464 | +0.07(+0.97%) |
Mar 02, 2018 | 7.010 | 7.250 | 6.890 | 7.230 | 47,573 | +0.19(+2.70%) |