Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.022 | 7.086 | 6.986 | 7.013 | 9,727 | -0.05(-0.77%) |
May 30, 2018 | 7.028 | 7.123 | 7.022 | 7.068 | 10,035 | +0.00(+0.00%) |
May 29, 2018 | 7.031 | 7.150 | 7.031 | 7.068 | 11,230 | +0.00(+0.00%) |
May 25, 2018 | 7.068 | 7.068 | 7.068 | 0 | +0.05(+0.65%) | |
May 24, 2018 | 7.086 | 7.114 | 7.022 | 7.022 | 50,235 | -0.13(-1.79%) |
May 23, 2018 | 7.050 | 7.186 | 7.022 | 7.150 | 29,115 | +0.05(+0.64%) |
May 22, 2018 | 7.098 | 7.123 | 7.013 | 7.104 | 18,051 | +0.00(+0.00%) |
May 21, 2018 | 6.977 | 7.195 | 6.977 | 7.104 | 26,424 | +0.14(+1.96%) |
May 18, 2018 | 7.232 | 7.238 | 6.945 | 6.968 | 66,902 | -0.28(-3.90%) |
May 17, 2018 | 7.478 | 7.478 | 7.214 | 7.250 | 21,486 | -0.07(-1.00%) |
May 16, 2018 | 7.287 | 7.383 | 7.205 | 7.323 | 29,352 | +0.05(+0.75%) |
May 15, 2018 | 7.387 | 7.424 | 7.196 | 7.269 | 23,007 | -0.16(-2.09%) |
May 14, 2018 | 7.424 | 7.451 | 7.387 | 7.424 | 26,522 | +0.00(+0.00%) |
May 11, 2018 | 7.387 | 7.451 | 7.387 | 7.424 | 12,164 | +0.00(+0.00%) |
May 10, 2018 | 7.387 | 7.433 | 7.296 | 7.424 | 36,356 | +0.14(+1.88%) |
May 09, 2018 | 7.250 | 7.378 | 7.250 | 7.287 | 19,238 | -0.05(-0.62%) |
May 08, 2018 | 7.405 | 7.465 | 7.341 | 7.332 | 24,141 | -0.04(-0.50%) |
May 07, 2018 | 7.142 | 7.387 | 7.123 | 7.369 | 18,523 | +0.15(+2.02%) |
May 04, 2018 | 7.214 | 7.360 | 7.150 | 7.223 | 22,666 | -0.07(-1.00%) |
May 03, 2018 | 7.289 | 7.313 | 7.259 | 7.296 | 18,494 | +0.03(+0.38%) |
May 02, 2018 | 7.291 | 7.373 | 7.232 | 7.269 | 8,819 | -0.11(-1.48%) |
May 01, 2018 | 7.205 | 7.387 | 7.205 | 7.378 | 25,127 | +0.19(+2.67%) |
Apr 30, 2018 | 7.287 | 7.369 | 7.186 | 7.186 | 18,511 | -0.06(-0.88%) |
Apr 27, 2018 | 7.250 | 7.450 | 7.223 | 7.250 | 16,693 | -0.04(-0.50%) |
Apr 26, 2018 | 7.250 | 7.296 | 7.232 | 7.287 | 18,775 | +0.02(+0.25%) |
Apr 25, 2018 | 7.433 | 7.433 | 7.241 | 7.269 | 15,548 | -0.15(-1.97%) |
Apr 24, 2018 | 7.351 | 7.460 | 7.351 | 7.414 | 15,700 | +0.06(+0.87%) |
Apr 23, 2018 | 7.424 | 7.469 | 7.332 | 7.351 | 20,640 | -0.13(-1.71%) |
Apr 20, 2018 | 7.433 | 7.547 | 7.396 | 7.478 | 19,889 | +0.00(+0.00%) |
Apr 19, 2018 | 7.533 | 7.533 | 7.414 | 7.478 | 10,035 | -0.08(-1.09%) |
Apr 18, 2018 | 7.472 | 7.560 | 7.387 | 7.560 | 17,658 | +0.11(+1.47%) |
Apr 17, 2018 | 7.405 | 7.469 | 7.314 | 7.451 | 41,201 | +0.05(+0.62%) |
Apr 16, 2018 | 7.451 | 7.451 | 7.323 | 7.405 | 13,235 | -0.07(-0.98%) |
Apr 13, 2018 | 7.478 | 7.497 | 7.378 | 7.478 | 25,481 | +0.01(+0.12%) |
Apr 12, 2018 | 7.515 | 7.542 | 7.341 | 7.469 | 89,332 | -0.09(-1.21%) |
Apr 11, 2018 | 7.478 | 7.615 | 7.387 | 7.560 | 25,816 | +0.03(+0.36%) |
Apr 10, 2018 | 7.351 | 7.533 | 7.351 | 7.533 | 15,576 | +0.05(+0.73%) |
Apr 09, 2018 | 7.387 | 7.524 | 7.323 | 7.478 | 36,791 | +0.14(+1.86%) |
Apr 06, 2018 | 7.414 | 7.414 | 7.341 | 7.341 | 32,728 | -0.07(-0.98%) |
Apr 05, 2018 | 7.569 | 7.569 | 7.305 | 7.414 | 76,190 | -0.15(-1.93%) |
Apr 04, 2018 | 7.424 | 7.560 | 7.341 | 7.560 | 6,636 | +0.09(+1.22%) |
Apr 03, 2018 | 7.323 | 7.478 | 7.323 | 7.469 | 16,585 | -0.14(-1.80%) |
Apr 02, 2018 | 7.424 | 7.606 | 7.323 | 7.606 | 40,725 | +0.16(+2.08%) |
Mar 29, 2018 | 7.451 | 7.451 | 7.451 | 0 | -0.12(-1.57%) | |
Mar 28, 2018 | 7.469 | 7.679 | 7.296 | 7.569 | 53,376 | +0.02(+0.24%) |
Mar 27, 2018 | 7.442 | 7.588 | 7.351 | 7.551 | 68,012 | +0.13(+1.72%) |
Mar 26, 2018 | 7.533 | 7.533 | 7.351 | 7.424 | 39,623 | -0.05(-0.73%) |
Mar 23, 2018 | 7.450 | 7.524 | 7.405 | 7.478 | 27,278 | -0.09(-1.20%) |
Mar 22, 2018 | 7.615 | 7.642 | 7.433 | 7.569 | 32,771 | -0.09(-1.19%) |
Mar 21, 2018 | 7.679 | 7.688 | 7.569 | 7.661 | 18,038 | -0.01(-0.12%) |
Mar 20, 2018 | 7.761 | 7.761 | 7.560 | 7.670 | 22,260 | -0.08(-1.06%) |
Mar 19, 2018 | 7.615 | 7.807 | 7.615 | 7.752 | 26,114 | +0.16(+2.04%) |
Mar 16, 2018 | 7.478 | 7.734 | 7.478 | 7.597 | 31,602 | +0.03(+0.36%) |
Mar 15, 2018 | 7.579 | 7.715 | 7.424 | 7.569 | 32,567 | +0.00(+0.00%) |
Mar 14, 2018 | 7.506 | 7.642 | 7.506 | 7.569 | 28,651 | +0.12(+1.59%) |
Mar 13, 2018 | 7.460 | 7.752 | 7.359 | 7.451 | 104,816 | -0.01(-0.12%) |
Mar 12, 2018 | 8.208 | 8.235 | 7.378 | 7.460 | 157,164 | -0.76(-9.21%) |
Mar 09, 2018 | 8.491 | 8.673 | 8.208 | 8.217 | 67,790 | -0.28(-3.33%) |
Mar 08, 2018 | 9.074 | 9.074 | 8.491 | 8.500 | 118,630 | -1.08(-11.24%) |
Mar 07, 2018 | 9.767 | 8.933 | 9.576 | 125,026 | +0.59(+6.60%) | |
Mar 06, 2018 | 8.910 | 9.029 | 8.773 | 8.983 | 231,250 | +0.10(+1.13%) |
Mar 05, 2018 | 8.801 | 8.937 | 8.782 | 8.883 | 21,857 | +0.06(+0.72%) |
Mar 02, 2018 | 8.719 | 8.861 | 8.682 | 8.819 | 8,608 | +0.04(+0.42%) |