Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.920 | 10.08 | 9.580 | 9.620 | 514,029 | -0.35(-3.51%) |
May 30, 2018 | 9.670 | 10.20 | 9.650 | 9.970 | 321,635 | +0.37(+3.85%) |
May 29, 2018 | 9.640 | 9.930 | 9.500 | 9.600 | 448,793 | -0.18(-1.84%) |
May 25, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.48(-4.68%) | |
May 24, 2018 | 10.46 | 10.66 | 10.21 | 10.26 | 471,094 | -0.41(-3.84%) |
May 23, 2018 | 10.59 | 10.92 | 10.46 | 10.67 | 346,164 | +0.00(+0.00%) |
May 22, 2018 | 11.13 | 11.37 | 10.53 | 10.67 | 502,600 | -0.52(-4.65%) |
May 21, 2018 | 10.93 | 11.25 | 10.82 | 11.19 | 322,487 | +0.30(+2.75%) |
May 18, 2018 | 10.73 | 11.03 | 10.51 | 10.89 | 557,778 | +0.32(+3.03%) |
May 17, 2018 | 11.40 | 11.64 | 10.37 | 10.57 | 1,105,803 | -0.81(-7.12%) |
May 16, 2018 | 11.00 | 11.86 | 11.00 | 11.38 | 803,290 | +0.43(+3.93%) |
May 15, 2018 | 10.57 | 11.10 | 10.44 | 10.95 | 439,382 | +0.41(+3.89%) |
May 14, 2018 | 10.50 | 10.85 | 10.46 | 10.54 | 326,756 | +0.05(+0.48%) |
May 11, 2018 | 10.29 | 10.54 | 10.22 | 10.49 | 307,690 | +0.19(+1.84%) |
May 10, 2018 | 10.38 | 10.50 | 10.20 | 10.30 | 510,034 | +0.01(+0.10%) |
May 09, 2018 | 9.800 | 10.38 | 9.620 | 10.29 | 920,700 | +0.78(+8.20%) |
May 08, 2018 | 9.250 | 9.550 | 8.871 | 9.510 | 547,807 | +0.29(+3.15%) |
May 07, 2018 | 9.060 | 9.720 | 9.050 | 9.220 | 725,386 | +0.31(+3.48%) |
May 04, 2018 | 8.900 | 9.130 | 8.790 | 8.910 | 427,787 | +0.01(+0.11%) |
May 03, 2018 | 9.160 | 9.180 | 8.520 | 8.900 | 508,838 | -0.29(-3.16%) |
May 02, 2018 | 8.920 | 9.290 | 8.760 | 9.190 | 548,088 | +0.57(+6.61%) |
May 01, 2018 | 8.740 | 8.916 | 8.280 | 8.620 | 416,400 | -0.22(-2.49%) |
Apr 30, 2018 | 8.110 | 8.950 | 8.110 | 8.840 | 693,394 | +0.76(+9.41%) |
Apr 27, 2018 | 7.470 | 8.180 | 7.270 | 8.080 | 477,582 | +0.61(+8.17%) |
Apr 26, 2018 | 7.200 | 7.900 | 7.060 | 7.470 | 939,897 | -0.42(-5.32%) |
Apr 25, 2018 | 7.860 | 8.220 | 7.780 | 7.890 | 543,440 | -0.07(-0.88%) |
Apr 24, 2018 | 8.110 | 8.380 | 7.850 | 7.960 | 316,552 | -0.16(-1.97%) |
Apr 23, 2018 | 7.920 | 8.140 | 7.830 | 8.120 | 258,357 | +0.08(+1.00%) |
Apr 20, 2018 | 8.310 | 8.310 | 7.756 | 8.040 | 551,891 | -0.34(-4.06%) |
Apr 19, 2018 | 8.580 | 8.790 | 8.370 | 8.380 | 232,657 | -0.15(-1.76%) |
Apr 18, 2018 | 8.490 | 8.783 | 8.395 | 8.530 | 513,550 | +0.30(+3.65%) |
Apr 17, 2018 | 8.380 | 8.460 | 8.200 | 8.230 | 231,644 | -0.14(-1.67%) |
Apr 16, 2018 | 8.240 | 8.530 | 8.028 | 8.370 | 319,647 | +0.20(+2.45%) |
Apr 13, 2018 | 8.120 | 8.550 | 8.020 | 8.170 | 661,341 | +0.07(+0.86%) |
Apr 12, 2018 | 8.090 | 8.260 | 7.900 | 8.100 | 357,517 | +0.01(+0.12%) |
Apr 11, 2018 | 7.800 | 8.240 | 7.790 | 8.090 | 447,928 | +0.30(+3.85%) |
Apr 10, 2018 | 7.340 | 7.950 | 7.340 | 7.790 | 565,244 | +0.61(+8.50%) |
Apr 09, 2018 | 7.550 | 7.559 | 7.110 | 7.180 | 231,210 | -0.26(-3.49%) |
Apr 06, 2018 | 7.190 | 7.680 | 7.190 | 7.440 | 529,035 | +0.22(+3.05%) |
Apr 05, 2018 | 7.150 | 7.460 | 7.150 | 7.220 | 423,216 | +0.10(+1.40%) |
Apr 04, 2018 | 6.920 | 7.160 | 6.760 | 7.120 | 354,230 | +0.02(+0.28%) |
Apr 03, 2018 | 6.950 | 7.160 | 6.820 | 7.100 | 275,349 | +0.10(+1.43%) |
Apr 02, 2018 | 7.210 | 7.250 | 6.910 | 7.000 | 430,430 | -0.25(-3.45%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.490 | 7.500 | 7.210 | 7.270 | 285,642 | -0.25(-3.32%) |
Mar 27, 2018 | 7.790 | 7.920 | 7.450 | 7.520 | 498,345 | -0.23(-2.97%) |
Mar 26, 2018 | 8.150 | 8.150 | 7.500 | 7.750 | 440,580 | -0.21(-2.64%) |
Mar 23, 2018 | 7.940 | 8.390 | 7.859 | 7.960 | 496,350 | +0.04(+0.51%) |
Mar 22, 2018 | 8.300 | 8.430 | 7.841 | 7.920 | 701,858 | -0.80(-9.17%) |
Mar 21, 2018 | 7.630 | 8.780 | 7.630 | 8.720 | 1,174,930 | +1.14(+15.04%) |
Mar 20, 2018 | 7.630 | 7.650 | 7.400 | 7.580 | 324,912 | +0.05(+0.66%) |
Mar 19, 2018 | 7.480 | 7.610 | 7.390 | 7.530 | 564,315 | -0.10(-1.31%) |
Mar 16, 2018 | 7.270 | 7.630 | 7.161 | 7.630 | 1,135,656 | +0.37(+5.10%) |
Mar 15, 2018 | 7.490 | 7.500 | 7.000 | 7.260 | 815,885 | -0.24(-3.20%) |
Mar 14, 2018 | 7.440 | 7.710 | 7.250 | 7.500 | 528,838 | +0.04(+0.54%) |
Mar 13, 2018 | 7.280 | 7.510 | 7.190 | 7.460 | 394,312 | +0.21(+2.90%) |
Mar 12, 2018 | 7.400 | 7.580 | 7.150 | 7.250 | 381,470 | -0.20(-2.68%) |
Mar 09, 2018 | 7.500 | 7.520 | 7.300 | 7.450 | 362,656 | +0.04(+0.54%) |
Mar 08, 2018 | 7.320 | 7.420 | 7.180 | 7.410 | 236,112 | +0.08(+1.09%) |
Mar 07, 2018 | 7.130 | 7.330 | 400,445 | -0.22(-2.91%) | ||
Mar 06, 2018 | 7.390 | 7.600 | 7.250 | 7.550 | 348,378 | +0.23(+3.14%) |
Mar 05, 2018 | 7.260 | 7.470 | 7.220 | 7.320 | 267,082 | +0.02(+0.27%) |
Mar 02, 2018 | 7.000 | 7.340 | 6.730 | 7.300 | 965,389 | +0.16(+2.24%) |