Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.594 | 7.700 | 7.594 | 7.630 | 2,894 | +0.08(+1.06%) |
Jun 28, 2018 | 7.723 | 8.830 | 7.463 | 7.550 | 36,850 | -0.23(-2.97%) |
Jun 27, 2018 | 8.579 | 8.579 | 7.720 | 7.781 | 17,607 | -0.81(-9.42%) |
Jun 26, 2018 | 8.340 | 8.786 | 8.100 | 8.590 | 33,674 | +0.10(+1.23%) |
Jun 25, 2018 | 8.410 | 8.533 | 8.203 | 8.486 | 11,036 | -0.08(-0.99%) |
Jun 22, 2018 | 8.450 | 8.671 | 8.330 | 8.570 | 7,384 | -0.07(-0.81%) |
Jun 21, 2018 | 8.250 | 9.110 | 8.250 | 8.640 | 8,223 | +0.34(+4.10%) |
Jun 20, 2018 | 8.750 | 8.750 | 8.040 | 8.300 | 9,056 | -0.52(-5.90%) |
Jun 19, 2018 | 8.890 | 9.111 | 8.800 | 8.820 | 6,813 | +0.05(+0.57%) |
Jun 18, 2018 | 8.780 | 9.100 | 8.580 | 8.770 | 19,350 | +0.02(+0.23%) |
Jun 15, 2018 | 8.600 | 8.600 | 8.750 | 17,034 | +0.15(+1.74%) | |
Jun 14, 2018 | 8.278 | 8.673 | 8.198 | 8.600 | 11,540 | +0.28(+3.37%) |
Jun 13, 2018 | 8.290 | 8.805 | 8.100 | 8.320 | 9,876 | +0.09(+1.04%) |
Jun 12, 2018 | 7.850 | 9.000 | 7.810 | 8.235 | 73,297 | +0.51(+6.61%) |
Jun 11, 2018 | 7.730 | 8.050 | 7.563 | 7.724 | 50,343 | -0.07(-0.84%) |
Jun 08, 2018 | 7.730 | 7.900 | 7.683 | 7.790 | 4,663 | +0.19(+2.50%) |
Jun 07, 2018 | 7.780 | 8.100 | 7.590 | 7.600 | 15,107 | +0.02(+0.26%) |
Jun 06, 2018 | 7.804 | 8.250 | 7.500 | 7.580 | 60,128 | +0.03(+0.40%) |
Jun 05, 2018 | 7.650 | 7.880 | 7.511 | 7.550 | 33,996 | +0.00(+0.00%) |
Jun 04, 2018 | 7.610 | 7.610 | 7.430 | 7.550 | 3,426 | -0.07(-0.91%) |
Jun 01, 2018 | 7.740 | 8.044 | 7.370 | 7.620 | 25,820 | +0.24(+3.25%) |
May 31, 2018 | 7.350 | 7.690 | 7.350 | 7.380 | 11,025 | -0.27(-3.53%) |
May 30, 2018 | 7.570 | 7.951 | 7.420 | 7.650 | 32,752 | -0.11(-1.42%) |
May 29, 2018 | 7.770 | 7.830 | 7.280 | 7.760 | 13,121 | -0.04(-0.51%) |
May 25, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.27(+3.59%) | |
May 24, 2018 | 7.790 | 8.490 | 7.500 | 7.530 | 37,354 | -0.21(-2.69%) |
May 23, 2018 | 7.180 | 8.100 | 6.650 | 7.738 | 70,594 | +0.70(+9.92%) |
May 22, 2018 | 6.810 | 7.200 | 6.810 | 7.040 | 16,448 | +0.23(+3.38%) |
May 21, 2018 | 6.950 | 7.200 | 6.810 | 6.810 | 17,058 | +0.07(+1.04%) |
May 18, 2018 | 6.400 | 7.450 | 6.390 | 6.740 | 110,586 | +0.34(+5.31%) |
May 17, 2018 | 6.400 | 6.650 | 5.800 | 6.400 | 46,121 | +0.00(+0.00%) |
May 16, 2018 | 6.529 | 6.680 | 6.400 | 6.400 | 4,762 | -0.01(-0.16%) |
May 15, 2018 | 6.442 | 6.956 | 6.400 | 6.410 | 44,198 | -0.00(-0.00%) |
May 14, 2018 | 6.440 | 6.580 | 6.380 | 6.410 | 18,228 | +0.03(+0.47%) |
May 11, 2018 | 6.290 | 6.400 | 6.260 | 6.380 | 7,859 | +0.03(+0.47%) |
May 10, 2018 | 6.310 | 6.774 | 6.310 | 6.350 | 26,209 | -0.01(-0.16%) |
May 09, 2018 | 6.390 | 6.530 | 6.260 | 6.360 | 13,922 | +0.10(+1.60%) |
May 08, 2018 | 6.470 | 6.800 | 6.210 | 6.260 | 92,590 | -0.14(-2.19%) |
May 07, 2018 | 6.134 | 6.800 | 6.134 | 6.400 | 40,136 | +0.20(+3.22%) |
May 04, 2018 | 6.070 | 6.219 | 5.983 | 6.200 | 6,449 | +0.15(+2.40%) |
May 03, 2018 | 6.140 | 6.787 | 6.054 | 6.054 | 25,458 | -0.24(-3.75%) |
May 02, 2018 | 5.910 | 6.450 | 5.910 | 6.290 | 9,245 | +0.37(+6.25%) |
May 01, 2018 | 6.300 | 6.320 | 5.900 | 5.920 | 9,599 | -0.25(-4.05%) |
Apr 30, 2018 | 6.470 | 6.652 | 6.160 | 6.170 | 7,329 | -0.17(-2.68%) |
Apr 27, 2018 | 6.280 | 6.440 | 6.250 | 6.340 | 6,991 | +0.21(+3.43%) |
Apr 26, 2018 | 6.370 | 6.500 | 6.028 | 6.130 | 18,350 | -0.32(-4.96%) |
Apr 25, 2018 | 6.000 | 6.570 | 5.870 | 6.450 | 46,264 | +0.57(+9.69%) |
Apr 24, 2018 | 5.620 | 6.100 | 5.600 | 5.880 | 57,417 | +0.30(+5.38%) |
Apr 23, 2018 | 5.610 | 5.860 | 5.334 | 5.580 | 43,467 | +0.22(+4.10%) |
Apr 20, 2018 | 5.568 | 5.568 | 5.320 | 5.360 | 11,084 | -0.14(-2.55%) |
Apr 19, 2018 | 5.990 | 6.142 | 5.460 | 5.500 | 31,775 | -0.45(-7.56%) |
Apr 18, 2018 | 6.200 | 6.319 | 5.760 | 5.950 | 40,937 | -0.31(-4.95%) |
Apr 17, 2018 | 6.900 | 6.900 | 6.150 | 6.260 | 70,835 | -0.16(-2.49%) |
Apr 16, 2018 | 6.600 | 7.340 | 6.220 | 6.420 | 352,302 | -0.17(-2.58%) |
Apr 13, 2018 | 6.570 | 6.780 | 6.100 | 6.590 | 122,568 | +0.01(+0.15%) |
Apr 12, 2018 | 7.260 | 7.780 | 6.230 | 6.580 | 422,362 | -0.22(-3.24%) |
Apr 11, 2018 | 7.230 | 9.630 | 6.660 | 6.800 | 1,920,272 | -0.65(-8.72%) |
Apr 10, 2018 | 5.390 | 9.900 | 5.380 | 7.450 | 3,943,986 | +2.33(+45.51%) |
Apr 09, 2018 | 4.590 | 7.690 | 4.530 | 5.120 | 1,332,578 | +0.68(+15.32%) |
Apr 06, 2018 | 4.450 | 4.250 | 4.399 | 4.440 | 7,177 | +0.19(+4.47%) |
Apr 05, 2018 | 4.360 | 4.460 | 4.250 | 4.250 | 9,859 | -0.15(-3.41%) |
Apr 04, 2018 | 4.163 | 4.400 | 4.163 | 4.400 | 5,200 | +0.08(+1.85%) |
Apr 03, 2018 | 4.460 | 4.530 | 4.320 | 4.320 | 8,892 | -0.14(-3.14%) |