Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.455 | 7.652 | 7.426 | 7.492 | 313,228 | +0.02(+0.29%) |
May 30, 2018 | 7.557 | 7.661 | 7.433 | 7.470 | 89,243 | -0.04(-0.49%) |
May 29, 2018 | 7.783 | 7.783 | 7.419 | 7.506 | 123,293 | -0.30(-3.83%) |
May 25, 2018 | 7.805 | 7.805 | 7.805 | 0 | +0.11(+1.42%) | |
May 24, 2018 | 7.608 | 7.776 | 7.499 | 7.696 | 89,494 | +0.04(+0.57%) |
May 23, 2018 | 7.543 | 7.739 | 7.477 | 7.652 | 82,838 | +0.04(+0.48%) |
May 22, 2018 | 7.732 | 7.900 | 7.521 | 7.615 | 97,155 | -0.13(-1.69%) |
May 21, 2018 | 7.834 | 7.981 | 7.564 | 7.747 | 157,348 | -0.08(-1.02%) |
May 18, 2018 | 8.147 | 8.199 | 7.747 | 7.827 | 130,157 | -0.29(-3.59%) |
May 17, 2018 | 7.827 | 8.273 | 7.827 | 8.118 | 165,960 | +0.19(+2.39%) |
May 16, 2018 | 7.630 | 7.951 | 7.503 | 7.929 | 153,023 | +0.40(+5.32%) |
May 15, 2018 | 7.506 | 7.674 | 7.441 | 7.528 | 177,790 | +0.03(+0.39%) |
May 14, 2018 | 7.586 | 7.615 | 7.368 | 7.499 | 255,698 | -0.18(-2.37%) |
May 11, 2018 | 7.667 | 7.790 | 7.634 | 7.681 | 273,450 | -0.04(-0.57%) |
May 10, 2018 | 7.288 | 7.747 | 7.186 | 7.725 | 240,214 | +0.51(+7.07%) |
May 09, 2018 | 6.981 | 7.251 | 6.508 | 7.215 | 341,620 | +0.23(+3.34%) |
May 08, 2018 | 6.646 | 7.025 | 6.567 | 6.981 | 468,437 | +0.34(+5.04%) |
May 07, 2018 | 6.194 | 6.741 | 6.071 | 6.646 | 505,993 | +0.45(+7.29%) |
May 04, 2018 | 5.356 | 6.799 | 5.283 | 6.194 | 1,514,232 | +1.17(+23.19%) |
May 03, 2018 | 5.232 | 5.283 | 5.028 | 5.028 | 89,607 | -0.21(-4.03%) |
May 02, 2018 | 5.094 | 5.283 | 5.007 | 5.240 | 98,788 | +0.15(+2.86%) |
May 01, 2018 | 5.211 | 5.211 | 4.948 | 5.094 | 144,849 | -0.12(-2.24%) |
Apr 30, 2018 | 5.240 | 5.320 | 5.160 | 5.211 | 42,234 | -0.01(-0.28%) |
Apr 27, 2018 | 5.247 | 5.320 | 5.101 | 5.225 | 98,388 | +0.00(+0.00%) |
Apr 26, 2018 | 5.298 | 5.400 | 5.211 | 5.225 | 72,508 | -0.07(-1.38%) |
Apr 25, 2018 | 5.269 | 5.356 | 5.189 | 5.298 | 46,409 | +0.01(+0.14%) |
Apr 24, 2018 | 5.247 | 5.477 | 5.196 | 5.291 | 73,366 | +0.04(+0.69%) |
Apr 23, 2018 | 5.619 | 5.619 | 5.225 | 5.254 | 78,981 | -0.35(-6.24%) |
Apr 20, 2018 | 5.721 | 5.845 | 5.590 | 5.604 | 70,068 | -0.15(-2.66%) |
Apr 19, 2018 | 5.823 | 5.830 | 5.539 | 5.757 | 78,134 | -0.07(-1.25%) |
Apr 18, 2018 | 5.677 | 5.965 | 5.670 | 5.830 | 110,421 | +0.23(+4.03%) |
Apr 17, 2018 | 5.342 | 5.699 | 5.218 | 5.604 | 117,951 | +0.32(+6.07%) |
Apr 16, 2018 | 5.189 | 5.338 | 5.072 | 5.283 | 70,760 | +0.11(+2.11%) |
Apr 13, 2018 | 5.262 | 5.262 | 5.028 | 5.174 | 125,065 | -0.09(-1.66%) |
Apr 12, 2018 | 5.276 | 5.334 | 5.181 | 5.262 | 53,521 | +0.01(+0.28%) |
Apr 11, 2018 | 5.189 | 5.320 | 5.145 | 5.247 | 67,634 | +0.04(+0.84%) |
Apr 10, 2018 | 5.152 | 5.232 | 5.109 | 5.203 | 65,016 | +0.08(+1.56%) |
Apr 09, 2018 | 5.174 | 5.211 | 5.094 | 5.123 | 83,471 | -0.03(-0.57%) |
Apr 06, 2018 | 5.116 | 5.283 | 5.109 | 5.152 | 68,081 | +0.02(+0.43%) |
Apr 05, 2018 | 5.174 | 5.181 | 5.058 | 5.130 | 114,969 | -0.01(-0.28%) |
Apr 04, 2018 | 5.087 | 5.211 | 5.065 | 5.145 | 44,219 | +0.01(+0.28%) |
Apr 03, 2018 | 5.101 | 5.167 | 5.079 | 5.130 | 73,595 | +0.07(+1.30%) |
Apr 02, 2018 | 5.138 | 5.225 | 5.007 | 5.065 | 154,025 | -0.15(-2.93%) |
Mar 29, 2018 | 5.218 | 5.218 | 5.218 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.189 | 5.356 | 5.145 | 5.211 | 58,326 | +0.02(+0.42%) |
Mar 27, 2018 | 5.232 | 5.283 | 5.109 | 5.189 | 57,598 | +0.01(+0.14%) |
Mar 26, 2018 | 5.371 | 5.371 | 5.079 | 5.181 | 87,587 | -0.15(-2.74%) |
Mar 23, 2018 | 5.444 | 5.568 | 5.298 | 5.327 | 69,036 | -0.09(-1.75%) |
Mar 22, 2018 | 5.407 | 5.451 | 5.342 | 5.422 | 64,279 | +0.00(+0.00%) |
Mar 21, 2018 | 5.502 | 5.580 | 5.349 | 5.422 | 88,751 | -0.11(-1.98%) |
Mar 20, 2018 | 5.451 | 5.575 | 5.367 | 5.531 | 83,973 | +0.09(+1.74%) |
Mar 19, 2018 | 5.451 | 5.480 | 5.305 | 5.437 | 82,315 | -0.02(-0.40%) |
Mar 16, 2018 | 5.378 | 5.546 | 5.356 | 5.458 | 134,515 | +0.07(+1.35%) |
Mar 15, 2018 | 5.582 | 5.655 | 5.378 | 5.386 | 69,920 | -0.16(-2.89%) |
Mar 14, 2018 | 5.415 | 5.626 | 5.415 | 5.546 | 102,530 | +0.13(+2.42%) |
Mar 13, 2018 | 5.662 | 5.724 | 5.320 | 5.415 | 117,674 | -0.25(-4.38%) |
Mar 12, 2018 | 5.422 | 5.713 | 5.291 | 5.662 | 122,604 | +0.23(+4.16%) |
Mar 09, 2018 | 5.152 | 5.473 | 5.152 | 5.437 | 142,853 | +0.34(+6.57%) |
Mar 08, 2018 | 5.334 | 5.429 | 5.072 | 5.101 | 119,952 | -0.23(-4.37%) |
Mar 07, 2018 | 5.313 | 5.334 | 92,563 | -0.25(-4.44%) | ||
Mar 06, 2018 | 5.262 | 5.604 | 5.262 | 5.582 | 115,564 | +0.32(+6.09%) |
Mar 05, 2018 | 5.291 | 5.415 | 5.225 | 5.262 | 92,023 | -0.03(-0.55%) |
Mar 02, 2018 | 5.072 | 5.314 | 5.072 | 5.291 | 83,639 | +0.18(+3.57%) |