Bonso Elec Intl IN (NQ: BNSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.400	3.430	3.320	3.330	6,349	-0.03(-0.90%)
Jun 28, 2018	3.430	3.480	3.356	3.360	8,525	-0.12(-3.45%)
Jun 27, 2018	4.150	5.040	3.340	3.480	303,963	-0.51(-12.78%)
Jun 26, 2018	3.440	3.990	3.440	3.990	54,122	+0.54(+15.65%)
Jun 25, 2018	3.400	3.450	3.370	3.450	1,953	+0.05(+1.47%)
Jun 22, 2018	3.490	3.500	3.400	3.400	13,865	-0.10(-2.86%)
Jun 21, 2018	3.480	3.500	3.470	3.500	1,292	+0.07(+2.14%)
Jun 20, 2018	3.410	3.450	3.321	3.427	2,574	-0.03(-0.97%)
Jun 19, 2018	3.460	3.460	3.331	3.460	7,526	+0.11(+3.28%)
Jun 18, 2018	3.340	3.350	3.340	3.350	4,083	+0.00(+0.00%)
Jun 15, 2018		3.350	3.330	3.350	3,142	+0.02(+0.60%)
Jun 14, 2018	3.300	3.330	3.300	3.330	1,085	+0.05(+1.52%)
Jun 13, 2018	3.290	3.290	3.211	3.280	2,940	-0.02(-0.68%)
Jun 12, 2018	3.300	3.310	3.200	3.303	2,377	-0.01(-0.22%)
Jun 11, 2018	3.260	3.310	3.216	3.310	4,255	+0.07(+2.16%)
Jun 08, 2018	3.300	3.300	3.229	3.240	1,150	+0.00(+0.10%)
Jun 07, 2018	3.270	3.270	3.190	3.237	623	+0.03(+0.82%)
Jun 06, 2018	3.300	3.310	3.200	3.211	889	-0.06(-1.82%)
Jun 04, 2018		3.270	3.270	3.270	50	+0.08(+2.38%)
Jun 01, 2018	3.240	3.240	3.194	3.194	2,340	+0.00(+0.12%)
May 31, 2018	3.190	3.190	3.180	3.190	1,042	-0.01(-0.31%)
May 30, 2018	3.160	3.200	3.160	3.200	400	+0.04(+1.27%)
May 29, 2018	3.190	3.190	3.160	3.160	1,154	-0.13(-3.95%)
May 25, 2018		3.290	3.290	3.290	0	+0.06(+1.71%)
May 24, 2018	3.200	3.270	3.200	3.235	991	-0.02(-0.47%)
May 23, 2018	3.224	3.250	3.224	3.250	715	-0.03(-0.91%)
May 22, 2018	3.300	3.300	3.192	3.280	995	+0.12(+3.80%)
May 21, 2018	3.250	3.250	3.160	3.160	1,613	+0.00(+0.00%)
May 18, 2018	3.170	3.170	3.160	3.160	1,327	+0.00(+0.00%)
May 17, 2018	3.161	3.170	3.160	3.160	1,526	+0.00(+0.00%)
May 16, 2018	3.200	3.200	3.160	3.160	3,134	+0.00(+0.00%)
May 15, 2018	3.160	3.190	3.160	3.160	3,257	-0.02(-0.63%)
May 14, 2018	3.150	3.220	3.150	3.180	1,447	+0.03(+0.95%)
May 11, 2018	3.300	3.300	3.150	3.150	5,938	-0.14(-4.26%)
May 10, 2018	3.220	3.290	3.100	3.290	1,058	+0.11(+3.46%)
May 09, 2018	3.120	3.180	3.036	3.180	3,044	+0.03(+0.95%)
May 08, 2018	3.120	3.310	3.010	3.150	6,185	+0.00(+0.00%)
May 07, 2018	3.150	3.183	3.100	3.150	14,862	+0.01(+0.32%)
May 04, 2018	3.180	3.422	3.041	3.140	79,082	-0.05(-1.56%)
May 03, 2018	3.060	3.190	2.910	3.190	13,387	+0.04(+1.27%)
May 02, 2018	2.980	3.150	2.880	3.150	7,420	+0.20(+6.78%)
May 01, 2018	3.036	3.084	2.950	2.950	1,989	-0.03(-1.01%)
Apr 30, 2018	3.090	3.098	2.860	2.980	1,771	-0.06(-1.97%)
Apr 27, 2018	2.934	3.100	2.727	3.040	82,520	+0.10(+3.40%)
Apr 26, 2018	2.910	3.040	2.910	2.940	2,408	+0.02(+0.68%)
Apr 25, 2018	2.930	2.936	2.910	2.920	6,054	-0.03(-1.02%)
Apr 23, 2018		2.950	2.950	2.950	222	+0.02(+0.81%)
Apr 20, 2018	2.980	2.980	2.926	2.926	1,013	-0.07(-2.46%)
Apr 19, 2018	3.080	3.080	3.000	3.000	6,556	-0.06(-1.96%)
Apr 18, 2018	3.080	3.080	3.050	3.060	9,488	+0.00(+0.00%)
Apr 17, 2018	3.138	3.140	3.060	3.060	4,886	-0.02(-0.65%)
Apr 16, 2018	3.120	3.198	3.080	3.080	6,338	-0.10(-3.14%)
Apr 13, 2018	3.240	3.240	3.180	3.180	622	-0.06(-1.85%)
Apr 12, 2018	3.080	3.240	3.080	3.240	2,799	+0.12(+3.85%)
Apr 11, 2018	3.139	3.140	3.098	3.120	1,541	+0.09(+2.97%)
Apr 10, 2018	3.130	3.139	3.030	3.030	1,037	-0.11(-3.50%)
Apr 09, 2018	3.150	3.150	3.010	3.140	11,604	+0.03(+0.96%)
Apr 06, 2018	3.200	3.200	3.110	3.110	11,978	-0.08(-2.54%)
Apr 05, 2018	3.200	3.250	3.191	3.191	3,646	-0.01(-0.28%)
Apr 04, 2018	3.150	3.200	3.150	3.200	62,950	+0.06(+1.91%)
Apr 03, 2018	3.050	3.479	2.960	3.140	143,017	+0.08(+2.61%)