Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.792 | 5.937 | 5.756 | 5.930 | 32,158 | +0.14(+2.37%) |
Apr 27, 2018 | 5.640 | 5.843 | 5.640 | 5.792 | 46,317 | +0.14(+2.56%) |
Apr 26, 2018 | 5.647 | 5.771 | 5.604 | 5.647 | 46,170 | +0.06(+1.04%) |
Apr 25, 2018 | 5.778 | 5.778 | 5.575 | 5.590 | 21,032 | -0.04(-0.77%) |
Apr 24, 2018 | 5.611 | 5.684 | 5.582 | 5.633 | 33,102 | +0.01(+0.26%) |
Apr 23, 2018 | 5.691 | 5.691 | 5.590 | 5.618 | 26,888 | +0.00(+0.00%) |
Apr 20, 2018 | 5.778 | 5.778 | 5.517 | 5.618 | 62,275 | -0.17(-2.88%) |
Apr 19, 2018 | 5.973 | 5.973 | 5.771 | 5.785 | 56,330 | -0.27(-4.43%) |
Apr 18, 2018 | 5.872 | 6.104 | 5.872 | 6.053 | 18,651 | +0.22(+3.85%) |
Apr 17, 2018 | 5.980 | 6.031 | 5.828 | 5.828 | 79,889 | -0.11(-1.83%) |
Apr 16, 2018 | 5.952 | 5.973 | 5.836 | 5.937 | 41,258 | +0.03(+0.49%) |
Apr 13, 2018 | 6.017 | 6.017 | 5.850 | 5.908 | 65,746 | -0.07(-1.21%) |
Apr 12, 2018 | 6.118 | 6.118 | 5.959 | 5.980 | 24,320 | -0.13(-2.13%) |
Apr 11, 2018 | 6.009 | 6.161 | 5.980 | 6.111 | 19,409 | +0.09(+1.56%) |
Apr 10, 2018 | 6.140 | 6.140 | 5.988 | 6.017 | 22,084 | -0.09(-1.54%) |
Apr 09, 2018 | 6.031 | 6.285 | 5.973 | 6.111 | 33,832 | +0.12(+1.93%) |
Apr 06, 2018 | 5.988 | 6.046 | 5.923 | 5.995 | 38,226 | -0.04(-0.72%) |
Apr 05, 2018 | 5.988 | 6.082 | 5.952 | 6.038 | 20,593 | +0.06(+0.97%) |
Apr 04, 2018 | 5.705 | 6.031 | 5.705 | 5.980 | 28,921 | +0.18(+3.12%) |
Apr 03, 2018 | 5.771 | 5.937 | 5.713 | 5.799 | 42,523 | +0.03(+0.50%) |
Apr 02, 2018 | 6.125 | 6.125 | 5.705 | 5.771 | 23,098 | -0.36(-5.90%) |
Mar 29, 2018 | 6.133 | 6.133 | 6.133 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.727 | 6.067 | 5.727 | 6.046 | 31,054 | +0.33(+5.70%) |
Mar 27, 2018 | 5.821 | 5.821 | 5.611 | 5.720 | 28,650 | -0.10(-1.74%) |
Mar 26, 2018 | 5.980 | 5.988 | 5.626 | 5.821 | 162,534 | -0.03(-0.50%) |
Mar 23, 2018 | 6.104 | 6.104 | 5.850 | 5.850 | 64,239 | -0.24(-3.92%) |
Mar 22, 2018 | 6.118 | 6.198 | 6.067 | 6.089 | 45,420 | -0.10(-1.64%) |
Mar 21, 2018 | 6.328 | 6.328 | 6.096 | 6.190 | 42,329 | -0.14(-2.23%) |
Mar 20, 2018 | 6.518 | 6.518 | 6.246 | 6.332 | 44,067 | -0.20(-3.07%) |
Mar 19, 2018 | 6.518 | 6.532 | 6.410 | 6.532 | 37,936 | -0.04(-0.55%) |
Mar 16, 2018 | 6.274 | 6.575 | 6.246 | 6.568 | 98,336 | +0.30(+4.80%) |
Mar 15, 2018 | 6.332 | 6.339 | 6.231 | 6.267 | 29,204 | -0.04(-0.68%) |
Mar 14, 2018 | 6.532 | 6.532 | 6.281 | 6.310 | 103,138 | -0.21(-3.19%) |
Mar 13, 2018 | 6.582 | 6.769 | 6.489 | 6.518 | 156,064 | -0.01(-0.22%) |
Mar 12, 2018 | 6.360 | 6.647 | 6.324 | 6.532 | 82,976 | +0.19(+3.05%) |
Mar 09, 2018 | 6.246 | 6.364 | 6.160 | 6.339 | 46,968 | +0.09(+1.37%) |
Mar 08, 2018 | 6.267 | 6.289 | 6.210 | 6.253 | 32,696 | +0.02(+0.34%) |
Mar 07, 2018 | 6.353 | 6.203 | 6.231 | 43,391 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.317 | 6.410 | 6.246 | 6.389 | 61,269 | +0.06(+1.02%) |
Mar 05, 2018 | 6.281 | 6.435 | 6.281 | 6.324 | 25,350 | +0.01(+0.11%) |
Mar 02, 2018 | 6.274 | 6.339 | 6.224 | 6.317 | 39,951 | -0.01(-0.23%) |
Mar 01, 2018 | 6.346 | 6.389 | 6.267 | 6.332 | 35,787 | -0.04(-0.67%) |
Feb 28, 2018 | 6.410 | 6.410 | 6.310 | 6.375 | 47,616 | -0.01(-0.22%) |
Feb 27, 2018 | 6.389 | 6.418 | 6.346 | 6.389 | 32,275 | -0.01(-0.22%) |
Feb 26, 2018 | 6.324 | 6.403 | 6.231 | 6.403 | 14,823 | +0.11(+1.71%) |
Feb 23, 2018 | 6.145 | 6.296 | 6.124 | 6.296 | 67,176 | +0.19(+3.05%) |
Feb 22, 2018 | 6.110 | 6.110 | 66,080 | +0.24(+4.15%) | ||
Feb 21, 2018 | 5.809 | 5.981 | 5.809 | 5.866 | 29,506 | +0.08(+1.36%) |
Feb 20, 2018 | 5.873 | 5.966 | 5.766 | 5.787 | 18,091 | -0.13(-2.18%) |
Feb 16, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.14(+2.48%) | |
Feb 15, 2018 | 5.802 | 5.830 | 5.731 | 5.773 | 37,675 | +0.01(+0.25%) |
Feb 14, 2018 | 5.802 | 5.673 | 5.759 | 71,166 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.773 | 5.823 | 5.580 | 5.759 | 86,835 | -0.06(-0.99%) |
Feb 12, 2018 | 5.730 | 5.845 | 5.587 | 5.816 | 75,173 | +0.06(+1.12%) |
Feb 09, 2018 | 5.601 | 5.794 | 5.479 | 5.751 | 70,819 | +0.19(+3.35%) |
Feb 08, 2018 | 5.737 | 5.766 | 5.486 | 5.565 | 102,393 | -0.21(-3.60%) |
Feb 07, 2018 | 5.766 | 5.766 | 5.730 | 5.773 | 48,481 | -0.02(-0.37%) |
Feb 06, 2018 | 5.472 | 5.830 | 5.472 | 5.794 | 293,744 | +0.12(+2.14%) |
Feb 05, 2018 | 5.909 | 5.909 | 5.601 | 5.673 | 113,101 | -0.20(-3.41%) |
Feb 02, 2018 | 6.346 | 6.403 | 5.845 | 5.873 | 108,415 | -0.55(-8.58%) |