Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.063 | 7.341 | 7.063 | 7.303 | 47,810 | +0.26(+3.67%) |
Apr 27, 2018 | 7.101 | 7.130 | 6.852 | 7.044 | 22,447 | -0.03(-0.41%) |
Apr 26, 2018 | 6.910 | 7.140 | 6.325 | 7.072 | 25,464 | +0.12(+1.79%) |
Apr 25, 2018 | 6.612 | 6.957 | 6.593 | 6.948 | 47,839 | +0.39(+5.99%) |
Apr 24, 2018 | 6.526 | 6.910 | 6.249 | 6.555 | 61,239 | -0.02(-0.29%) |
Apr 23, 2018 | 6.459 | 6.622 | 6.123 | 6.574 | 53,544 | +0.31(+4.89%) |
Apr 20, 2018 | 6.344 | 6.900 | 6.133 | 6.268 | 84,878 | -0.28(-4.25%) |
Apr 19, 2018 | 6.437 | 6.584 | 6.421 | 6.545 | 13,073 | +0.07(+1.04%) |
Apr 18, 2018 | 6.229 | 6.670 | 6.220 | 6.478 | 32,500 | -0.13(-2.03%) |
Apr 17, 2018 | 6.660 | 6.977 | 6.378 | 6.612 | 82,111 | -0.26(-3.77%) |
Apr 16, 2018 | 6.526 | 6.890 | 6.517 | 6.871 | 32,338 | +0.28(+4.22%) |
Apr 13, 2018 | 6.383 | 6.651 | 6.354 | 6.593 | 12,604 | -0.08(-1.15%) |
Apr 12, 2018 | 6.287 | 6.699 | 5.932 | 6.670 | 50,968 | +0.25(+3.88%) |
Apr 11, 2018 | 6.670 | 6.670 | 6.325 | 6.421 | 11,780 | -0.09(-1.33%) |
Apr 10, 2018 | 6.545 | 6.545 | 6.349 | 6.507 | 11,354 | +0.14(+2.26%) |
Apr 09, 2018 | 6.670 | 6.670 | 6.306 | 6.363 | 10,716 | -0.09(-1.34%) |
Apr 06, 2018 | 6.689 | 6.814 | 5.999 | 6.450 | 54,192 | -0.26(-3.86%) |
Apr 05, 2018 | 6.699 | 6.900 | 6.459 | 6.708 | 53,018 | +0.14(+2.19%) |
Apr 04, 2018 | 6.900 | 6.900 | 6.565 | 6.565 | 12,253 | -0.11(-1.58%) |
Apr 03, 2018 | 6.986 | 7.005 | 6.497 | 6.670 | 21,883 | -0.06(-0.85%) |
Apr 02, 2018 | 6.833 | 7.010 | 6.392 | 6.728 | 50,727 | -0.10(-1.40%) |
Mar 29, 2018 | 6.823 | 6.823 | 6.823 | 0 | +0.10(+1.42%) | |
Mar 28, 2018 | 7.197 | 7.552 | 6.526 | 6.728 | 86,568 | -0.30(-4.23%) |
Mar 27, 2018 | 6.948 | 7.322 | 6.804 | 7.025 | 47,363 | -0.02(-0.27%) |
Mar 26, 2018 | 7.427 | 7.475 | 6.718 | 7.044 | 18,496 | +0.22(+3.23%) |
Mar 23, 2018 | 7.177 | 7.177 | 6.773 | 6.823 | 3,346 | -0.42(-5.82%) |
Mar 22, 2018 | 7.309 | 7.504 | 7.226 | 7.245 | 19,323 | -0.18(-2.45%) |
Mar 21, 2018 | 7.331 | 7.839 | 7.293 | 7.427 | 24,656 | +0.01(+0.13%) |
Mar 20, 2018 | 7.446 | 7.478 | 7.389 | 7.418 | 11,634 | +0.06(+0.78%) |
Mar 19, 2018 | 7.389 | 7.475 | 7.154 | 7.360 | 8,643 | -0.26(-3.40%) |
Mar 16, 2018 | 6.823 | 7.619 | 6.565 | 7.619 | 142,598 | +1.00(+15.05%) |
Mar 15, 2018 | 6.948 | 7.092 | 6.536 | 6.622 | 69,207 | -0.34(-4.82%) |
Mar 14, 2018 | 7.446 | 7.504 | 6.948 | 6.957 | 47,590 | -0.55(-7.28%) |
Mar 13, 2018 | 7.274 | 7.628 | 7.245 | 7.504 | 66,109 | +0.30(+4.12%) |
Mar 12, 2018 | 7.571 | 7.571 | 6.756 | 7.207 | 80,366 | -0.28(-3.71%) |
Mar 09, 2018 | 7.772 | 7.810 | 6.996 | 7.485 | 28,377 | -0.16(-2.13%) |
Mar 08, 2018 | 7.667 | 7.916 | 7.491 | 7.647 | 42,807 | -0.11(-1.36%) |
Mar 07, 2018 | 7.820 | 8.040 | 7.724 | 7.753 | 6,388 | +0.14(+1.89%) |
Mar 06, 2018 | 7.801 | 7.878 | 7.609 | 7.609 | 10,311 | -0.03(-0.38%) |
Mar 05, 2018 | 7.494 | 7.935 | 7.379 | 7.638 | 10,920 | -0.36(-4.55%) |
Mar 02, 2018 | 7.343 | 8.060 | 7.343 | 8.002 | 9,409 | +0.54(+7.19%) |
Mar 01, 2018 | 7.418 | 7.542 | 7.418 | 7.465 | 6,667 | -0.01(-0.13%) |
Feb 28, 2018 | 7.475 | 7.667 | 7.197 | 7.475 | 21,352 | -0.17(-2.26%) |
Feb 27, 2018 | 7.830 | 7.839 | 7.456 | 7.647 | 24,608 | -0.01(-0.13%) |
Feb 26, 2018 | 7.705 | 7.849 | 7.303 | 7.657 | 42,736 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 7.667 | 7.523 | 7.657 | 49,898 | +0.04(+0.50%) |
Feb 22, 2018 | 7.763 | 8.031 | 7.523 | 7.619 | 39,381 | -0.05(-0.63%) |
Feb 21, 2018 | 7.092 | 7.878 | 7.092 | 7.667 | 168,849 | +0.63(+8.99%) |
Feb 20, 2018 | 7.418 | 7.418 | 6.805 | 7.034 | 70,609 | -0.23(-3.17%) |
Feb 16, 2018 | 7.264 | 7.264 | 7.264 | 0 | +0.06(+0.80%) | |
Feb 15, 2018 | 7.571 | 7.667 | 7.197 | 7.207 | 31,037 | -0.31(-4.08%) |
Feb 14, 2018 | 7.667 | 7.964 | 6.996 | 7.513 | 104,394 | -0.36(-4.62%) |
Feb 13, 2018 | 7.830 | 8.040 | 7.676 | 7.878 | 35,886 | -0.13(-1.67%) |
Feb 12, 2018 | 8.146 | 8.203 | 7.504 | 8.012 | 48,565 | -0.33(-3.91%) |
Feb 09, 2018 | 8.338 | 8.653 | 8.146 | 8.338 | 10,667 | -0.12(-1.47%) |
Feb 08, 2018 | 8.500 | 8.692 | 8.453 | 8.462 | 30,760 | +0.06(+0.68%) |
Feb 07, 2018 | 8.999 | 8.385 | 8.405 | 63,148 | -0.59(-6.60%) | |
Feb 06, 2018 | 8.845 | 9.411 | 8.534 | 8.999 | 58,909 | +0.13(+1.42%) |
Feb 05, 2018 | 8.893 | 8.893 | 8.873 | 4,527 | -0.02(-0.23%) | |
Feb 02, 2018 | 8.912 | 8.989 | 8.625 | 8.893 | 8,166 | -0.03(-0.32%) |