Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.520 | 4.640 | 4.356 | 4.440 | 5,574 | +0.02(+0.41%) |
May 30, 2018 | 4.560 | 4.614 | 4.422 | 4.422 | 14,196 | -0.16(-3.45%) |
May 29, 2018 | 4.860 | 4.860 | 4.560 | 4.580 | 30,059 | -0.30(-6.15%) |
May 25, 2018 | 4.880 | 4.880 | 4.880 | 0 | -0.10(-1.93%) | |
May 24, 2018 | 4.790 | 5.000 | 4.760 | 4.976 | 10,752 | +0.19(+3.88%) |
May 23, 2018 | 4.704 | 4.900 | 4.700 | 4.790 | 10,887 | +0.09(+1.83%) |
May 22, 2018 | 4.604 | 4.896 | 4.604 | 4.704 | 5,874 | -0.07(-1.42%) |
May 21, 2018 | 4.600 | 4.886 | 4.600 | 4.772 | 8,263 | -0.03(-0.58%) |
May 18, 2018 | 4.542 | 4.900 | 4.500 | 4.800 | 12,051 | +0.10(+2.13%) |
May 17, 2018 | 4.808 | 4.818 | 4.602 | 4.700 | 8,398 | +0.00(+0.00%) |
May 16, 2018 | 4.410 | 4.900 | 4.410 | 4.700 | 15,288 | +0.20(+4.40%) |
May 15, 2018 | 4.546 | 4.700 | 4.500 | 4.502 | 13,114 | -0.04(-0.97%) |
May 14, 2018 | 4.642 | 4.870 | 4.500 | 4.546 | 10,404 | -0.09(-2.03%) |
May 11, 2018 | 4.222 | 4.720 | 4.206 | 4.640 | 17,196 | +0.18(+4.04%) |
May 10, 2018 | 5.000 | 5.000 | 4.204 | 4.460 | 81,943 | -0.54(-10.80%) |
May 09, 2018 | 5.300 | 5.358 | 4.804 | 5.000 | 29,258 | -0.30(-5.66%) |
May 08, 2018 | 5.350 | 5.480 | 5.160 | 5.300 | 11,706 | -0.18(-3.25%) |
May 07, 2018 | 5.400 | 5.530 | 5.200 | 5.478 | 7,759 | +0.07(+1.33%) |
May 04, 2018 | 5.040 | 5.460 | 5.040 | 5.406 | 5,874 | +0.01(+0.11%) |
May 03, 2018 | 5.400 | 5.500 | 5.202 | 5.400 | 11,554 | +0.01(+0.11%) |
May 02, 2018 | 5.400 | 5.600 | 5.200 | 5.394 | 30,007 | -0.11(-1.93%) |
May 01, 2018 | 6.000 | 6.000 | 5.112 | 5.500 | 17,494 | -0.20(-3.51%) |
Apr 30, 2018 | 6.040 | 6.040 | 5.470 | 5.700 | 15,370 | -0.16(-2.73%) |
Apr 27, 2018 | 5.600 | 5.860 | 5.562 | 5.860 | 15,519 | +0.22(+3.90%) |
Apr 26, 2018 | 5.500 | 5.880 | 5.500 | 5.640 | 8,986 | -0.10(-1.74%) |
Apr 25, 2018 | 5.800 | 6.086 | 5.420 | 5.740 | 25,038 | -0.07(-1.17%) |
Apr 24, 2018 | 6.160 | 6.160 | 5.760 | 5.808 | 12,496 | -0.04(-0.65%) |
Apr 23, 2018 | 6.400 | 6.400 | 5.800 | 5.846 | 9,203 | +0.03(+0.45%) |
Apr 20, 2018 | 6.000 | 6.096 | 5.800 | 5.820 | 8,801 | -0.17(-2.84%) |
Apr 19, 2018 | 6.194 | 6.588 | 5.802 | 5.990 | 56,566 | +0.07(+1.15%) |
Apr 18, 2018 | 6.142 | 6.198 | 5.840 | 5.922 | 5,767 | -0.16(-2.60%) |
Apr 17, 2018 | 6.380 | 6.380 | 6.000 | 6.080 | 15,206 | +0.08(+1.30%) |
Apr 16, 2018 | 6.162 | 6.800 | 5.930 | 6.002 | 25,292 | +0.00(+0.07%) |
Apr 13, 2018 | 6.040 | 8.000 | 5.800 | 5.998 | 26,645 | -0.19(-3.04%) |
Apr 12, 2018 | 6.100 | 6.380 | 5.920 | 6.186 | 22,345 | +0.09(+1.41%) |
Apr 11, 2018 | 6.200 | 6.378 | 6.000 | 6.100 | 35,854 | -0.25(-4.00%) |
Apr 10, 2018 | 6.636 | 6.800 | 6.000 | 6.354 | 68,563 | -0.36(-5.42%) |
Apr 09, 2018 | 6.620 | 7.200 | 6.620 | 6.718 | 18,012 | -0.26(-3.70%) |
Apr 06, 2018 | 7.060 | 7.400 | 6.840 | 6.976 | 13,455 | -0.05(-0.77%) |
Apr 05, 2018 | 7.560 | 7.560 | 6.620 | 7.030 | 22,229 | -0.54(-7.13%) |
Apr 04, 2018 | 6.800 | 7.600 | 6.800 | 7.570 | 28,864 | +0.58(+8.24%) |
Apr 03, 2018 | 7.600 | 7.600 | 6.894 | 6.994 | 8,329 | +0.42(+6.36%) |
Apr 02, 2018 | 7.020 | 7.700 | 6.220 | 6.576 | 23,458 | -0.62(-8.67%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.206 | 7.390 | 7.110 | 7.300 | 5,612 | +0.10(+1.33%) |
Mar 27, 2018 | 7.500 | 7.744 | 7.204 | 7.204 | 10,564 | -0.14(-1.93%) |
Mar 26, 2018 | 7.640 | 7.640 | 7.020 | 7.346 | 18,001 | -0.45(-5.82%) |
Mar 23, 2018 | 7.940 | 7.960 | 7.704 | 7.800 | 4,073 | -0.01(-0.15%) |
Mar 22, 2018 | 8.160 | 8.160 | 7.800 | 7.812 | 4,041 | -0.04(-0.48%) |
Mar 21, 2018 | 7.800 | 8.182 | 7.700 | 7.850 | 9,866 | +0.15(+1.90%) |
Mar 20, 2018 | 7.700 | 7.920 | 7.700 | 7.704 | 3,103 | -0.16(-1.98%) |
Mar 19, 2018 | 7.800 | 8.154 | 7.694 | 7.860 | 6,199 | +0.07(+0.92%) |
Mar 16, 2018 | 7.640 | 7.880 | 7.640 | 7.788 | 4,993 | +0.11(+1.41%) |
Mar 15, 2018 | 8.000 | 8.000 | 7.660 | 7.680 | 10,798 | -0.40(-4.95%) |
Mar 14, 2018 | 8.200 | 8.200 | 8.002 | 8.080 | 5,726 | +0.02(+0.22%) |
Mar 13, 2018 | 7.900 | 8.198 | 7.900 | 8.062 | 8,474 | -0.14(-1.66%) |
Mar 12, 2018 | 8.000 | 8.200 | 7.702 | 8.198 | 28,832 | +0.51(+6.66%) |
Mar 09, 2018 | 8.400 | 8.484 | 7.680 | 7.686 | 20,736 | -0.05(-0.59%) |
Mar 08, 2018 | 8.400 | 8.400 | 7.600 | 7.732 | 9,559 | +0.12(+1.63%) |
Mar 07, 2018 | 7.800 | 7.608 | 7,373 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.500 | 7.800 | 7.500 | 7.600 | 13,859 | +0.14(+1.85%) |
Mar 05, 2018 | 7.202 | 7.598 | 7.202 | 7.462 | 9,917 | +0.06(+0.84%) |
Mar 02, 2018 | 7.400 | 7.444 | 7.116 | 7.400 | 6,317 | +0.25(+3.53%) |