Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.910 | 8.960 | 8.501 | 8.600 | 52,666 | -0.08(-0.92%) |
Jun 28, 2018 | 8.240 | 8.795 | 8.200 | 8.680 | 50,082 | +0.38(+4.58%) |
Jun 27, 2018 | 8.920 | 8.973 | 8.250 | 8.300 | 86,800 | -0.50(-5.68%) |
Jun 26, 2018 | 9.150 | 9.400 | 8.520 | 8.800 | 123,111 | -0.40(-4.35%) |
Jun 25, 2018 | 8.240 | 9.700 | 8.150 | 9.200 | 551,065 | +1.04(+12.75%) |
Jun 22, 2018 | 7.690 | 8.199 | 7.690 | 8.160 | 404,266 | +0.47(+6.11%) |
Jun 21, 2018 | 7.440 | 7.849 | 7.410 | 7.690 | 102,151 | +0.21(+2.81%) |
Jun 20, 2018 | 7.420 | 7.940 | 7.280 | 7.480 | 148,608 | +0.05(+0.67%) |
Jun 19, 2018 | 7.640 | 7.640 | 7.300 | 7.430 | 57,743 | +0.07(+0.95%) |
Jun 18, 2018 | 7.770 | 7.770 | 7.300 | 7.360 | 54,722 | -0.16(-2.13%) |
Jun 15, 2018 | 7.780 | 7.460 | 7.520 | 43,600 | -0.26(-3.34%) | |
Jun 14, 2018 | 8.260 | 8.300 | 7.460 | 7.780 | 132,776 | -0.39(-4.77%) |
Jun 13, 2018 | 8.360 | 8.360 | 8.020 | 8.170 | 86,855 | -0.05(-0.61%) |
Jun 12, 2018 | 8.190 | 8.900 | 8.020 | 8.220 | 233,309 | +0.30(+3.79%) |
Jun 11, 2018 | 8.180 | 8.180 | 7.790 | 7.920 | 137,992 | -0.29(-3.53%) |
Jun 08, 2018 | 7.750 | 8.400 | 7.750 | 8.210 | 146,834 | +0.33(+4.19%) |
Jun 07, 2018 | 7.820 | 7.965 | 7.800 | 7.880 | 62,622 | +0.14(+1.81%) |
Jun 06, 2018 | 7.640 | 7.940 | 7.465 | 7.740 | 40,787 | +0.11(+1.44%) |
Jun 05, 2018 | 7.680 | 7.820 | 7.530 | 7.630 | 46,765 | +0.01(+0.13%) |
Jun 04, 2018 | 8.000 | 8.488 | 7.479 | 7.620 | 131,951 | -0.29(-3.67%) |
Jun 01, 2018 | 7.300 | 7.940 | 7.195 | 7.910 | 153,640 | +0.66(+9.10%) |
May 31, 2018 | 7.200 | 7.300 | 7.050 | 7.250 | 43,098 | +0.06(+0.83%) |
May 30, 2018 | 7.090 | 7.410 | 7.090 | 7.190 | 60,275 | -0.08(-1.10%) |
May 29, 2018 | 7.440 | 7.680 | 7.040 | 7.270 | 112,070 | -0.24(-3.20%) |
May 25, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.33(-4.21%) | |
May 24, 2018 | 8.130 | 8.150 | 7.434 | 7.840 | 230,037 | -0.25(-3.09%) |
May 23, 2018 | 7.860 | 8.270 | 7.810 | 8.090 | 215,475 | +0.24(+3.06%) |
May 22, 2018 | 7.590 | 8.380 | 7.380 | 7.850 | 333,922 | +0.32(+4.25%) |
May 21, 2018 | 7.600 | 8.000 | 7.120 | 7.530 | 192,431 | -0.18(-2.33%) |
May 18, 2018 | 7.730 | 8.880 | 7.500 | 7.710 | 744,690 | +0.20(+2.66%) |
May 17, 2018 | 7.840 | 9.060 | 7.200 | 7.510 | 695,581 | -0.29(-3.72%) |
May 16, 2018 | 8.710 | 9.500 | 7.670 | 7.800 | 1,324,190 | -2.14(-21.53%) |
May 15, 2018 | 5.720 | 10.05 | 5.667 | 9.940 | 2,394,268 | +4.27(+75.31%) |
May 14, 2018 | 5.250 | 5.890 | 5.005 | 5.670 | 172,389 | +0.42(+8.00%) |
May 11, 2018 | 4.380 | 5.250 | 4.380 | 5.250 | 316,533 | +0.69(+15.13%) |
May 10, 2018 | 5.050 | 5.160 | 4.350 | 4.560 | 784,886 | -0.44(-8.80%) |
May 09, 2018 | 5.220 | 5.410 | 4.960 | 5.000 | 97,631 | -0.24(-4.58%) |
May 08, 2018 | 5.450 | 5.500 | 5.150 | 5.240 | 103,651 | -0.22(-4.03%) |
May 07, 2018 | 5.680 | 5.840 | 5.410 | 5.460 | 86,721 | -0.34(-5.86%) |
May 04, 2018 | 5.820 | 5.910 | 5.330 | 5.800 | 65,643 | -0.06(-1.02%) |
May 03, 2018 | 5.910 | 5.962 | 5.740 | 5.860 | 52,555 | -0.09(-1.51%) |
May 02, 2018 | 5.825 | 6.050 | 5.618 | 5.950 | 61,835 | -0.14(-2.30%) |
May 01, 2018 | 6.260 | 6.260 | 6.000 | 6.090 | 45,501 | -0.21(-3.33%) |
Apr 30, 2018 | 6.140 | 6.440 | 6.100 | 6.300 | 43,577 | +0.00(+0.00%) |
Apr 27, 2018 | 6.170 | 6.300 | 6.100 | 6.300 | 72,447 | +0.08(+1.29%) |
Apr 26, 2018 | 6.400 | 6.799 | 6.150 | 6.220 | 35,002 | -0.17(-2.66%) |
Apr 25, 2018 | 6.680 | 6.800 | 6.381 | 6.390 | 34,132 | -0.26(-3.91%) |
Apr 24, 2018 | 7.360 | 7.820 | 6.370 | 6.650 | 62,995 | -0.64(-8.78%) |
Apr 23, 2018 | 7.590 | 7.600 | 7.147 | 7.290 | 15,546 | -0.32(-4.20%) |
Apr 20, 2018 | 7.590 | 8.180 | 7.470 | 7.610 | 32,086 | -0.19(-2.44%) |
Apr 19, 2018 | 7.730 | 8.200 | 7.530 | 7.800 | 66,588 | +0.13(+1.69%) |
Apr 18, 2018 | 7.190 | 7.815 | 7.100 | 7.670 | 58,737 | +0.50(+6.97%) |
Apr 17, 2018 | 7.120 | 7.490 | 7.090 | 7.170 | 52,707 | +0.06(+0.84%) |
Apr 16, 2018 | 7.860 | 7.860 | 6.934 | 7.110 | 46,225 | -0.74(-9.43%) |
Apr 13, 2018 | 8.300 | 8.920 | 7.650 | 7.850 | 68,716 | -0.45(-5.42%) |
Apr 12, 2018 | 8.500 | 8.860 | 8.100 | 8.300 | 64,682 | -0.53(-6.00%) |
Apr 11, 2018 | 8.970 | 9.080 | 8.810 | 8.830 | 42,120 | -0.32(-3.50%) |
Apr 10, 2018 | 9.050 | 9.450 | 8.310 | 9.150 | 89,675 | -0.36(-3.79%) |
Apr 09, 2018 | 7.890 | 9.770 | 7.890 | 9.510 | 185,956 | +1.63(+20.69%) |
Apr 06, 2018 | 6.990 | 8.050 | 6.870 | 7.880 | 87,799 | +0.64(+8.84%) |
Apr 05, 2018 | 7.270 | 7.500 | 7.150 | 7.240 | 105,045 | -0.36(-4.74%) |
Apr 04, 2018 | 7.070 | 7.680 | 7.070 | 7.600 | 74,405 | +0.49(+6.89%) |
Apr 03, 2018 | 6.950 | 7.200 | 6.810 | 7.110 | 83,747 | +0.16(+2.30%) |