Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.724 | 9.862 | 9.684 | 9.793 | 421,085 | +0.07(+0.77%) |
Jun 28, 2018 | 9.776 | 9.782 | 9.661 | 9.718 | 346,334 | +0.03(+0.30%) |
Jun 27, 2018 | 9.793 | 9.856 | 9.644 | 9.690 | 211,589 | -0.06(-0.59%) |
Jun 26, 2018 | 9.730 | 9.810 | 9.670 | 9.747 | 261,891 | +0.03(+0.35%) |
Jun 25, 2018 | 9.891 | 9.914 | 9.650 | 9.713 | 411,638 | -0.21(-2.08%) |
Jun 22, 2018 | 10.13 | 10.22 | 9.919 | 9.919 | 326,102 | -0.02(-0.17%) |
Jun 21, 2018 | 9.793 | 9.948 | 9.793 | 9.936 | 227,943 | +0.05(+0.52%) |
Jun 20, 2018 | 9.891 | 10.03 | 9.868 | 9.885 | 299,293 | +0.12(+1.26%) |
Jun 19, 2018 | 9.718 | 9.799 | 9.696 | 9.762 | 420,561 | +0.04(+0.44%) |
Jun 18, 2018 | 9.718 | 9.902 | 9.621 | 9.718 | 972,147 | -0.55(-5.36%) |
Jun 15, 2018 | 10.48 | 10.19 | 10.27 | 668,720 | -0.21(-2.03%) | |
Jun 14, 2018 | 10.54 | 10.58 | 10.48 | 10.48 | 544,467 | -0.07(-0.65%) |
Jun 13, 2018 | 10.71 | 10.71 | 10.53 | 10.55 | 410,810 | -0.18(-1.66%) |
Jun 12, 2018 | 10.69 | 10.79 | 10.65 | 10.73 | 499,447 | +0.05(+0.48%) |
Jun 11, 2018 | 10.45 | 10.69 | 10.44 | 10.68 | 583,461 | +0.14(+1.36%) |
Jun 08, 2018 | 10.56 | 10.60 | 10.52 | 10.53 | 601,049 | -0.06(-0.54%) |
Jun 07, 2018 | 10.42 | 10.68 | 10.38 | 10.59 | 533,062 | +0.02(+0.22%) |
Jun 06, 2018 | 10.54 | 10.57 | 266,351 | -0.15(-1.44%) | ||
Jun 05, 2018 | 10.62 | 10.72 | 10.60 | 10.72 | 228,621 | +0.06(+0.54%) |
Jun 04, 2018 | 10.65 | 10.67 | 10.54 | 10.67 | 198,931 | +0.09(+0.81%) |
Jun 01, 2018 | 10.54 | 10.68 | 10.54 | 10.58 | 423,667 | +0.02(+0.22%) |
May 31, 2018 | 10.53 | 10.62 | 10.49 | 10.56 | 449,403 | +0.05(+0.44%) |
May 30, 2018 | 10.25 | 10.51 | 10.25 | 10.51 | 160,573 | +0.26(+2.52%) |
May 29, 2018 | 10.16 | 10.43 | 10.16 | 10.25 | 393,064 | -0.05(-0.45%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.23(-2.18%) | |
May 24, 2018 | 10.64 | 10.64 | 10.50 | 10.53 | 240,976 | -0.14(-1.34%) |
May 23, 2018 | 10.66 | 10.72 | 10.56 | 10.67 | 463,140 | +2.12(+24.83%) |
May 22, 2018 | 8.709 | 8.709 | 8.539 | 8.548 | 551,129 | -0.10(-1.14%) |
May 21, 2018 | 8.642 | 8.709 | 8.636 | 8.646 | 238,731 | +0.02(+0.26%) |
May 18, 2018 | 8.713 | 8.713 | 8.593 | 8.624 | 162,660 | -0.05(-0.57%) |
May 17, 2018 | 8.606 | 8.708 | 8.606 | 8.673 | 494,800 | +0.12(+1.36%) |
May 16, 2018 | 8.535 | 8.592 | 8.535 | 8.557 | 148,606 | +0.02(+0.26%) |
May 15, 2018 | 8.521 | 8.597 | 8.503 | 8.535 | 204,066 | -0.03(-0.37%) |
May 14, 2018 | 8.441 | 8.570 | 8.410 | 8.566 | 475,165 | +0.16(+1.86%) |
May 11, 2018 | 8.396 | 8.463 | 8.334 | 8.410 | 440,003 | +0.03(+0.32%) |
May 10, 2018 | 8.244 | 8.423 | 8.209 | 8.383 | 414,314 | +0.20(+2.40%) |
May 09, 2018 | 8.133 | 8.289 | 8.115 | 8.186 | 520,545 | +0.06(+0.77%) |
May 08, 2018 | 8.150 | 8.150 | 7.967 | 8.124 | 416,335 | -0.01(-0.11%) |
May 07, 2018 | 8.021 | 8.195 | 8.021 | 8.133 | 433,166 | +0.15(+1.85%) |
May 04, 2018 | 7.914 | 7.985 | 7.873 | 7.985 | 413,859 | +0.06(+0.73%) |
May 03, 2018 | 8.043 | 8.043 | 7.915 | 7.927 | 258,318 | -0.10(-1.22%) |
May 02, 2018 | 8.057 | 8.106 | 8.003 | 8.025 | 445,497 | -0.06(-0.72%) |
May 01, 2018 | 8.003 | 8.083 | 7.976 | 8.083 | 252,130 | +0.05(+0.61%) |
Apr 30, 2018 | 8.039 | 8.113 | 7.990 | 8.034 | 327,037 | +0.03(+0.33%) |
Apr 27, 2018 | 7.972 | 8.021 | 7.914 | 8.007 | 327,552 | +0.04(+0.45%) |
Apr 26, 2018 | 7.985 | 8.039 | 7.931 | 7.972 | 386,895 | +0.02(+0.28%) |
Apr 25, 2018 | 7.909 | 7.963 | 7.815 | 7.949 | 320,019 | +0.04(+0.51%) |
Apr 24, 2018 | 8.034 | 8.164 | 7.882 | 7.909 | 1,592,634 | -0.08(-0.95%) |
Apr 23, 2018 | 7.775 | 8.003 | 7.775 | 7.985 | 543,788 | +0.21(+2.64%) |
Apr 20, 2018 | 7.820 | 7.833 | 7.663 | 7.780 | 342,989 | -0.03(-0.34%) |
Apr 19, 2018 | 7.864 | 7.990 | 7.782 | 7.806 | 351,231 | -0.06(-0.74%) |
Apr 18, 2018 | 7.896 | 8.016 | 7.860 | 7.864 | 367,890 | -0.00(-0.06%) |
Apr 17, 2018 | 7.695 | 8.030 | 7.623 | 7.869 | 562,573 | +0.27(+3.53%) |
Apr 16, 2018 | 7.284 | 7.623 | 7.284 | 7.601 | 509,535 | +0.32(+4.42%) |
Apr 13, 2018 | 7.346 | 7.380 | 7.252 | 7.279 | 368,244 | -0.03(-0.43%) |
Apr 12, 2018 | 7.462 | 7.527 | 7.288 | 7.310 | 390,735 | -0.14(-1.92%) |
Apr 11, 2018 | 7.360 | 7.489 | 7.333 | 7.453 | 410,713 | +0.08(+1.15%) |
Apr 10, 2018 | 7.315 | 7.409 | 7.239 | 7.368 | 772,508 | +0.13(+1.85%) |
Apr 09, 2018 | 7.284 | 7.355 | 7.167 | 7.234 | 922,538 | +0.00(+0.06%) |
Apr 06, 2018 | 7.346 | 7.418 | 7.154 | 7.230 | 635,380 | -0.14(-1.94%) |
Apr 05, 2018 | 7.127 | 7.427 | 7.127 | 7.373 | 563,545 | +0.25(+3.45%) |
Apr 04, 2018 | 7.015 | 7.185 | 6.984 | 7.127 | 330,770 | -0.00(-0.06%) |
Apr 03, 2018 | 7.109 | 7.176 | 6.944 | 7.132 | 387,989 | +0.05(+0.69%) |