Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.208 | 9.208 | 9.051 | 9.103 | 64,698 | -0.08(-0.86%) |
May 30, 2018 | 9.208 | 9.287 | 9.130 | 9.182 | 84,687 | +0.08(+0.86%) |
May 29, 2018 | 9.287 | 9.287 | 9.103 | 9.103 | 83,741 | -0.18(-1.98%) |
May 25, 2018 | 9.287 | 9.287 | 9.287 | 0 | +0.08(+0.85%) | |
May 24, 2018 | 9.208 | 9.261 | 9.162 | 9.208 | 28,060 | +0.00(+0.00%) |
May 23, 2018 | 9.208 | 9.261 | 9.051 | 9.208 | 116,333 | +0.05(+0.57%) |
May 22, 2018 | 9.235 | 9.287 | 9.103 | 9.156 | 214,045 | -0.08(-0.85%) |
May 21, 2018 | 9.051 | 9.235 | 8.972 | 9.235 | 752,152 | +0.24(+2.62%) |
May 18, 2018 | 9.051 | 9.130 | 8.999 | 8.999 | 137,105 | -0.03(-0.29%) |
May 17, 2018 | 8.999 | 9.077 | 8.946 | 9.025 | 104,208 | +0.03(+0.29%) |
May 16, 2018 | 9.077 | 9.077 | 8.920 | 8.999 | 113,694 | +0.00(+0.00%) |
May 15, 2018 | 9.340 | 9.340 | 8.972 | 8.999 | 175,773 | -0.34(-3.65%) |
May 14, 2018 | 9.313 | 9.366 | 9.195 | 9.340 | 264,064 | +0.18(+2.01%) |
May 11, 2018 | 9.208 | 9.445 | 9.077 | 9.156 | 469,924 | +0.08(+0.87%) |
May 10, 2018 | 8.710 | 9.182 | 8.640 | 9.077 | 330,013 | +0.50(+5.81%) |
May 09, 2018 | 8.789 | 8.815 | 8.526 | 8.579 | 142,226 | -0.07(-0.83%) |
May 08, 2018 | 8.523 | 8.651 | 8.396 | 8.651 | 187,922 | +0.20(+2.42%) |
May 07, 2018 | 8.523 | 8.549 | 8.421 | 8.447 | 261,942 | +0.03(+0.30%) |
May 04, 2018 | 8.421 | 8.447 | 8.319 | 8.421 | 115,868 | +0.05(+0.61%) |
May 03, 2018 | 8.498 | 8.511 | 8.370 | 8.370 | 62,882 | -0.08(-0.91%) |
May 02, 2018 | 8.651 | 8.651 | 8.370 | 8.447 | 303,472 | -0.10(-1.19%) |
May 01, 2018 | 8.753 | 8.753 | 8.523 | 8.549 | 59,061 | -0.23(-2.62%) |
Apr 30, 2018 | 8.472 | 8.779 | 8.472 | 8.779 | 84,035 | +0.31(+3.61%) |
Apr 27, 2018 | 8.421 | 8.498 | 8.345 | 8.472 | 96,093 | +0.03(+0.30%) |
Apr 26, 2018 | 8.574 | 8.600 | 8.370 | 8.447 | 74,289 | -0.13(-1.49%) |
Apr 25, 2018 | 8.549 | 8.600 | 8.447 | 8.574 | 63,274 | +0.00(+0.00%) |
Apr 24, 2018 | 8.779 | 8.779 | 8.523 | 8.574 | 83,904 | -0.10(-1.18%) |
Apr 23, 2018 | 8.600 | 8.753 | 8.370 | 8.676 | 130,044 | +0.13(+1.49%) |
Apr 20, 2018 | 8.651 | 8.651 | 8.549 | 8.549 | 83,339 | -0.08(-0.89%) |
Apr 19, 2018 | 8.702 | 8.779 | 8.574 | 8.625 | 82,091 | -0.03(-0.29%) |
Apr 18, 2018 | 8.727 | 8.727 | 8.600 | 8.651 | 20,386 | +0.00(+0.00%) |
Apr 17, 2018 | 8.447 | 8.804 | 8.342 | 8.651 | 164,665 | +0.20(+2.42%) |
Apr 16, 2018 | 8.192 | 8.472 | 8.064 | 8.447 | 139,772 | +0.31(+3.76%) |
Apr 13, 2018 | 8.090 | 8.192 | 8.013 | 8.141 | 72,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.166 | 8.225 | 8.064 | 8.166 | 50,433 | -0.08(-0.93%) |
Apr 11, 2018 | 8.141 | 8.268 | 8.115 | 8.243 | 73,080 | +0.05(+0.62%) |
Apr 10, 2018 | 7.860 | 8.192 | 7.819 | 8.192 | 141,226 | +0.38(+4.90%) |
Apr 09, 2018 | 7.936 | 7.987 | 7.809 | 7.809 | 49,694 | -0.13(-1.61%) |
Apr 06, 2018 | 8.013 | 8.038 | 7.860 | 7.936 | 86,800 | -0.05(-0.64%) |
Apr 05, 2018 | 8.038 | 8.077 | 7.885 | 7.987 | 62,185 | -0.03(-0.32%) |
Apr 04, 2018 | 7.784 | 8.013 | 7.784 | 8.013 | 69,371 | +0.08(+0.96%) |
Apr 03, 2018 | 7.936 | 7.962 | 7.758 | 7.936 | 64,079 | +0.00(+0.00%) |
Apr 02, 2018 | 7.860 | 7.936 | 7.740 | 7.936 | 86,343 | +0.10(+1.30%) |
Mar 29, 2018 | 7.834 | 7.834 | 7.834 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.860 | 7.920 | 7.763 | 7.834 | 74,897 | -0.05(-0.65%) |
Mar 27, 2018 | 7.962 | 8.166 | 7.860 | 7.885 | 138,167 | -0.13(-1.59%) |
Mar 26, 2018 | 8.115 | 8.115 | 7.860 | 8.013 | 101,806 | -0.03(-0.32%) |
Mar 23, 2018 | 8.038 | 8.155 | 7.834 | 8.038 | 195,752 | -0.03(-0.32%) |
Mar 22, 2018 | 8.192 | 8.268 | 8.064 | 8.064 | 161,946 | -0.13(-1.56%) |
Mar 21, 2018 | 8.268 | 8.370 | 8.166 | 8.192 | 270,843 | -0.10(-1.23%) |
Mar 20, 2018 | 8.447 | 8.511 | 8.166 | 8.294 | 199,322 | -0.13(-1.52%) |
Mar 19, 2018 | 8.881 | 8.906 | 8.345 | 8.421 | 189,237 | -0.51(-5.71%) |
Mar 16, 2018 | 8.498 | 9.034 | 8.498 | 8.932 | 1,899,818 | +0.28(+3.24%) |
Mar 15, 2018 | 8.549 | 8.804 | 8.319 | 8.651 | 347,055 | +0.05(+0.59%) |
Mar 14, 2018 | 8.881 | 8.957 | 8.523 | 8.600 | 245,493 | -0.28(-3.16%) |
Mar 13, 2018 | 8.804 | 8.932 | 8.549 | 8.881 | 325,569 | -0.13(-1.42%) |
Mar 12, 2018 | 8.574 | 9.263 | 8.463 | 9.008 | 332,807 | +0.59(+6.97%) |
Mar 09, 2018 | 8.268 | 8.447 | 8.243 | 8.421 | 114,532 | +0.18(+2.17%) |
Mar 08, 2018 | 8.549 | 8.549 | 8.217 | 8.243 | 83,874 | -0.05(-0.62%) |
Mar 07, 2018 | 8.396 | 8.294 | 98,669 | +0.10(+1.25%) | ||
Mar 06, 2018 | 8.268 | 8.332 | 8.166 | 8.192 | 92,180 | -0.08(-0.93%) |
Mar 05, 2018 | 8.319 | 8.472 | 8.217 | 8.268 | 95,995 | -0.05(-0.61%) |
Mar 02, 2018 | 8.294 | 8.421 | 8.166 | 8.319 | 96,089 | -0.03(-0.31%) |