Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.253 | 7.498 | 7.110 | 7.265 | 8,313 | +0.01(+0.17%) |
May 30, 2018 | 7.400 | 7.404 | 7.201 | 7.253 | 7,153 | +0.04(+0.60%) |
May 29, 2018 | 7.200 | 7.300 | 6.888 | 7.210 | 6,690 | -0.13(-1.77%) |
May 25, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.13(+1.82%) | |
May 24, 2018 | 7.500 | 7.500 | 7.101 | 7.209 | 8,525 | -0.14(-1.92%) |
May 23, 2018 | 7.400 | 7.950 | 6.880 | 7.350 | 34,052 | +0.25(+3.52%) |
May 22, 2018 | 7.000 | 7.499 | 6.751 | 7.100 | 32,387 | +0.30(+4.40%) |
May 21, 2018 | 7.000 | 7.000 | 6.675 | 6.801 | 28,527 | -0.08(-1.15%) |
May 18, 2018 | 6.900 | 6.985 | 6.638 | 6.880 | 13,489 | +0.08(+1.18%) |
May 17, 2018 | 6.800 | 7.000 | 6.618 | 6.800 | 18,693 | -0.10(-1.45%) |
May 16, 2018 | 7.100 | 7.100 | 6.701 | 6.900 | 11,679 | +0.04(+0.58%) |
May 15, 2018 | 6.515 | 7.100 | 6.515 | 6.860 | 45,892 | +0.23(+3.41%) |
May 14, 2018 | 6.600 | 6.890 | 6.506 | 6.634 | 40,408 | +0.06(+0.93%) |
May 11, 2018 | 6.506 | 6.759 | 6.500 | 6.573 | 15,026 | -0.12(-1.79%) |
May 10, 2018 | 6.700 | 6.980 | 6.551 | 6.693 | 18,987 | +0.04(+0.63%) |
May 09, 2018 | 7.000 | 7.000 | 6.500 | 6.651 | 12,165 | -0.15(-2.20%) |
May 08, 2018 | 7.200 | 7.468 | 6.700 | 6.800 | 35,429 | -0.10(-1.44%) |
May 07, 2018 | 6.500 | 7.000 | 6.500 | 6.900 | 48,049 | +0.47(+7.33%) |
May 04, 2018 | 6.600 | 6.800 | 6.400 | 6.429 | 24,316 | -0.18(-2.74%) |
May 03, 2018 | 6.702 | 6.901 | 6.600 | 6.610 | 17,899 | -0.13(-1.90%) |
May 02, 2018 | 6.700 | 6.900 | 6.650 | 6.738 | 12,796 | +0.03(+0.40%) |
May 01, 2018 | 6.810 | 6.831 | 6.700 | 6.711 | 6,839 | -0.09(-1.38%) |
Apr 30, 2018 | 7.000 | 7.199 | 6.800 | 6.805 | 9,188 | -0.21(-3.04%) |
Apr 27, 2018 | 6.700 | 7.099 | 6.700 | 7.018 | 12,838 | +0.09(+1.27%) |
Apr 26, 2018 | 7.200 | 7.200 | 6.801 | 6.930 | 15,657 | +0.08(+1.17%) |
Apr 25, 2018 | 7.000 | 7.295 | 6.700 | 6.850 | 15,974 | +0.03(+0.51%) |
Apr 24, 2018 | 7.202 | 7.202 | 6.800 | 6.815 | 16,523 | -0.18(-2.62%) |
Apr 23, 2018 | 6.800 | 7.100 | 6.800 | 6.998 | 13,586 | +0.05(+0.67%) |
Apr 20, 2018 | 7.025 | 7.300 | 6.800 | 6.951 | 21,563 | -0.05(-0.71%) |
Apr 19, 2018 | 7.500 | 7.505 | 7.000 | 7.001 | 27,780 | -0.37(-5.07%) |
Apr 18, 2018 | 7.350 | 7.600 | 7.150 | 7.375 | 17,576 | +0.05(+0.63%) |
Apr 17, 2018 | 7.375 | 7.500 | 6.900 | 7.329 | 22,123 | +0.09(+1.23%) |
Apr 16, 2018 | 7.900 | 8.100 | 7.200 | 7.240 | 21,057 | -0.54(-6.92%) |
Apr 13, 2018 | 8.100 | 8.150 | 7.600 | 7.778 | 44,456 | -0.22(-2.76%) |
Apr 12, 2018 | 7.200 | 8.195 | 7.000 | 7.999 | 132,430 | +0.94(+13.33%) |
Apr 11, 2018 | 6.900 | 7.290 | 6.900 | 7.058 | 43,722 | +0.12(+1.73%) |
Apr 10, 2018 | 6.600 | 7.200 | 6.600 | 6.938 | 64,122 | +0.34(+5.12%) |
Apr 09, 2018 | 7.000 | 7.340 | 6.510 | 6.600 | 36,831 | -0.18(-2.60%) |
Apr 06, 2018 | 7.403 | 7.403 | 6.402 | 6.776 | 45,718 | -0.07(-1.01%) |
Apr 05, 2018 | 6.501 | 6.980 | 6.501 | 6.845 | 33,112 | +0.35(+5.47%) |
Apr 04, 2018 | 6.905 | 6.998 | 6.480 | 6.490 | 60,689 | -0.42(-6.02%) |
Apr 03, 2018 | 7.600 | 7.885 | 6.700 | 6.906 | 100,353 | -0.60(-8.03%) |
Apr 02, 2018 | 7.800 | 8.190 | 7.500 | 7.509 | 109,135 | -0.19(-2.52%) |
Mar 29, 2018 | 7.703 | 7.703 | 7.703 | 0 | -0.32(-3.96%) | |
Mar 28, 2018 | 8.600 | 8.600 | 8.010 | 8.021 | 80,070 | -0.57(-6.61%) |
Mar 27, 2018 | 9.100 | 9.200 | 8.410 | 8.589 | 87,189 | -0.40(-4.45%) |
Mar 26, 2018 | 8.410 | 9.178 | 8.007 | 8.989 | 243,308 | +0.50(+5.90%) |
Mar 23, 2018 | 9.100 | 9.200 | 8.303 | 8.488 | 106,034 | -0.29(-3.33%) |
Mar 22, 2018 | 9.150 | 9.500 | 8.790 | 8.780 | 111,397 | -0.73(-7.68%) |
Mar 21, 2018 | 10.70 | 10.70 | 9.400 | 9.510 | 190,814 | -0.79(-7.67%) |
Mar 20, 2018 | 11.00 | 11.10 | 10.10 | 10.30 | 125,708 | -0.90(-8.04%) |
Mar 19, 2018 | 12.40 | 12.40 | 10.60 | 11.20 | 338,981 | -1.50(-11.81%) |
Mar 16, 2018 | 12.80 | 15.20 | 11.50 | 12.70 | 1,840,802 | +2.70(+27.00%) |
Mar 15, 2018 | 12.50 | 12.90 | 9.900 | 10.00 | 741,645 | -3.60(-26.47%) |
Mar 14, 2018 | 8.500 | 13.60 | 8.235 | 13.60 | 1,294,436 | +5.38(+65.43%) |
Mar 13, 2018 | 8.734 | 8.980 | 8.130 | 8.221 | 42,116 | -0.51(-5.87%) |
Mar 12, 2018 | 8.500 | 9.190 | 8.401 | 8.734 | 32,443 | +0.13(+1.56%) |
Mar 09, 2018 | 8.300 | 8.900 | 8.016 | 8.600 | 96,005 | +0.30(+3.61%) |
Mar 08, 2018 | 8.348 | 9.700 | 8.112 | 8.300 | 121,417 | +0.03(+0.36%) |
Mar 07, 2018 | 8.400 | 8.600 | 8.200 | 8.270 | 4,218 | -0.03(-0.40%) |
Mar 06, 2018 | 8.800 | 8.800 | 8.200 | 8.303 | 11,767 | -0.30(-3.45%) |
Mar 05, 2018 | 8.695 | 8.695 | 8.400 | 8.600 | 6,548 | +0.00(+0.03%) |
Mar 02, 2018 | 8.642 | 8.789 | 8.301 | 8.597 | 7,747 | -0.00(-0.03%) |