Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.100 | 10.00 | 9.100 | 9.750 | 191,019 | +0.65(+7.14%) |
May 30, 2018 | 9.050 | 9.200 | 9.000 | 9.100 | 80,450 | +0.10(+1.11%) |
May 29, 2018 | 9.000 | 9.200 | 8.950 | 9.000 | 53,852 | +0.00(+0.00%) |
May 25, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.050 | 9.050 | 8.950 | 9.000 | 53,204 | -0.05(-0.55%) |
May 23, 2018 | 9.100 | 9.150 | 9.000 | 9.050 | 25,897 | -0.05(-0.55%) |
May 22, 2018 | 9.250 | 9.350 | 9.100 | 9.100 | 37,947 | -0.15(-1.62%) |
May 21, 2018 | 9.200 | 9.350 | 9.200 | 9.250 | 22,566 | +0.10(+1.09%) |
May 18, 2018 | 9.050 | 9.350 | 9.000 | 9.150 | 39,541 | +0.15(+1.67%) |
May 17, 2018 | 9.250 | 9.250 | 9.000 | 9.000 | 46,687 | -0.10(-1.10%) |
May 16, 2018 | 9.050 | 9.250 | 9.000 | 9.100 | 46,985 | +0.00(+0.00%) |
May 15, 2018 | 8.750 | 9.200 | 8.750 | 9.100 | 65,153 | +0.05(+0.55%) |
May 14, 2018 | 9.150 | 9.350 | 8.900 | 9.050 | 53,585 | +0.00(+0.00%) |
May 11, 2018 | 9.100 | 9.150 | 8.950 | 9.050 | 73,325 | +0.00(+0.00%) |
May 10, 2018 | 9.002 | 9.150 | 9.000 | 9.050 | 49,469 | -0.05(-0.55%) |
May 09, 2018 | 9.100 | 9.300 | 9.000 | 9.100 | 64,695 | +0.05(+0.55%) |
May 08, 2018 | 9.100 | 9.150 | 8.975 | 9.050 | 69,601 | -0.10(-1.09%) |
May 07, 2018 | 9.084 | 9.300 | 9.000 | 9.150 | 31,455 | +0.15(+1.67%) |
May 04, 2018 | 8.950 | 9.150 | 8.900 | 9.000 | 36,861 | -0.05(-0.55%) |
May 03, 2018 | 9.000 | 9.050 | 8.850 | 9.050 | 44,360 | +0.05(+0.56%) |
May 02, 2018 | 9.050 | 9.200 | 8.900 | 9.000 | 146,295 | -0.05(-0.55%) |
May 01, 2018 | 9.050 | 9.250 | 8.950 | 9.050 | 69,477 | -0.15(-1.63%) |
Apr 30, 2018 | 9.450 | 9.450 | 8.951 | 9.200 | 82,278 | -0.30(-3.16%) |
Apr 27, 2018 | 9.950 | 10.10 | 9.400 | 9.500 | 87,346 | -0.45(-4.52%) |
Apr 26, 2018 | 9.000 | 10.20 | 8.950 | 9.950 | 175,988 | +0.35(+3.65%) |
Apr 25, 2018 | 9.300 | 9.800 | 9.200 | 9.600 | 103,240 | +0.22(+2.40%) |
Apr 24, 2018 | 9.550 | 9.600 | 9.300 | 9.375 | 70,258 | -0.12(-1.32%) |
Apr 23, 2018 | 9.250 | 9.650 | 9.200 | 9.500 | 87,724 | +0.10(+1.06%) |
Apr 20, 2018 | 9.150 | 9.500 | 9.150 | 9.400 | 55,934 | +0.15(+1.62%) |
Apr 19, 2018 | 9.500 | 9.500 | 9.150 | 9.250 | 67,244 | -0.05(-0.54%) |
Apr 18, 2018 | 8.950 | 9.488 | 8.950 | 9.300 | 82,873 | +0.40(+4.49%) |
Apr 17, 2018 | 8.950 | 9.000 | 8.750 | 8.900 | 53,676 | +0.00(+0.00%) |
Apr 16, 2018 | 8.850 | 8.900 | 8.777 | 8.900 | 32,225 | -0.05(-0.56%) |
Apr 13, 2018 | 9.000 | 9.100 | 8.850 | 8.950 | 33,246 | -0.05(-0.56%) |
Apr 12, 2018 | 8.950 | 9.050 | 8.850 | 9.000 | 45,122 | +0.15(+1.69%) |
Apr 11, 2018 | 8.650 | 9.002 | 8.650 | 8.850 | 47,436 | +0.15(+1.72%) |
Apr 10, 2018 | 8.400 | 8.750 | 8.400 | 8.700 | 40,731 | +0.25(+2.96%) |
Apr 09, 2018 | 8.400 | 8.600 | 8.300 | 8.450 | 49,018 | +0.10(+1.20%) |
Apr 06, 2018 | 8.400 | 8.550 | 8.200 | 8.350 | 45,942 | -0.10(-1.18%) |
Apr 05, 2018 | 8.600 | 8.700 | 8.350 | 8.450 | 38,449 | -0.20(-2.31%) |
Apr 04, 2018 | 8.150 | 8.650 | 8.050 | 8.650 | 46,107 | +0.40(+4.85%) |
Apr 03, 2018 | 8.450 | 8.455 | 8.200 | 8.250 | 65,660 | -0.10(-1.20%) |
Apr 02, 2018 | 8.550 | 8.650 | 8.250 | 8.350 | 39,748 | -0.30(-3.47%) |
Mar 29, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.45(+5.49%) | |
Mar 28, 2018 | 8.550 | 8.550 | 8.150 | 8.200 | 84,639 | -0.35(-4.09%) |
Mar 27, 2018 | 8.500 | 8.800 | 8.350 | 8.550 | 141,527 | +0.10(+1.18%) |
Mar 26, 2018 | 8.400 | 8.500 | 8.150 | 8.450 | 76,509 | +0.05(+0.60%) |
Mar 23, 2018 | 8.700 | 9.050 | 8.250 | 8.400 | 74,836 | -0.30(-3.45%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.500 | 8.700 | 59,126 | -0.30(-3.33%) |
Mar 21, 2018 | 8.950 | 9.250 | 8.795 | 9.000 | 104,515 | +0.10(+1.12%) |
Mar 20, 2018 | 9.050 | 9.100 | 8.850 | 8.900 | 41,122 | -0.15(-1.66%) |
Mar 19, 2018 | 9.200 | 9.250 | 8.900 | 9.050 | 47,444 | -0.25(-2.69%) |
Mar 16, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 79,319 | +0.25(+2.76%) |
Mar 15, 2018 | 9.050 | 9.200 | 9.000 | 9.050 | 67,016 | +0.10(+1.12%) |
Mar 14, 2018 | 9.247 | 9.250 | 8.950 | 8.950 | 56,506 | -0.30(-3.24%) |
Mar 13, 2018 | 9.450 | 9.700 | 8.850 | 9.250 | 59,286 | -0.20(-2.12%) |
Mar 12, 2018 | 9.600 | 9.750 | 9.350 | 9.450 | 41,416 | -0.20(-2.07%) |
Mar 09, 2018 | 9.650 | 9.650 | 9.450 | 9.650 | 101,301 | +0.10(+1.05%) |
Mar 08, 2018 | 9.750 | 9.750 | 9.500 | 9.550 | 36,308 | -0.15(-1.55%) |
Mar 07, 2018 | 9.700 | 9.900 | 9.700 | 9.700 | 48,477 | -0.05(-0.51%) |
Mar 06, 2018 | 9.600 | 9.950 | 9.400 | 9.750 | 55,096 | +0.15(+1.56%) |
Mar 05, 2018 | 9.500 | 9.750 | 9.250 | 9.600 | 40,249 | +0.05(+0.52%) |
Mar 02, 2018 | 9.300 | 9.750 | 9.050 | 9.550 | 60,017 | +0.25(+2.69%) |