Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.219 | 5.278 | 4.796 | 4.825 | 860,146 | -0.40(-7.72%) |
May 30, 2018 | 5.111 | 5.298 | 5.042 | 5.229 | 211,150 | +0.15(+2.91%) |
May 29, 2018 | 5.347 | 5.367 | 5.052 | 5.081 | 183,356 | -0.30(-5.49%) |
May 25, 2018 | 5.377 | 5.377 | 5.377 | 0 | +0.10(+1.87%) | |
May 24, 2018 | 5.318 | 5.465 | 5.239 | 5.278 | 96,799 | -0.05(-0.92%) |
May 23, 2018 | 5.259 | 5.347 | 5.190 | 5.327 | 122,400 | +0.07(+1.31%) |
May 22, 2018 | 5.229 | 5.318 | 5.199 | 5.259 | 270,586 | +0.02(+0.38%) |
May 21, 2018 | 5.209 | 5.338 | 5.180 | 5.239 | 106,560 | +0.05(+0.95%) |
May 18, 2018 | 5.387 | 5.436 | 5.140 | 5.190 | 140,256 | -0.18(-3.30%) |
May 17, 2018 | 5.426 | 5.456 | 5.288 | 5.367 | 202,083 | -0.08(-1.45%) |
May 16, 2018 | 5.219 | 5.524 | 5.219 | 5.446 | 161,139 | +0.22(+4.14%) |
May 15, 2018 | 5.140 | 5.278 | 5.071 | 5.229 | 121,813 | +0.05(+0.95%) |
May 14, 2018 | 5.249 | 5.305 | 5.091 | 5.180 | 264,887 | -0.07(-1.31%) |
May 11, 2018 | 5.170 | 5.278 | 5.170 | 5.249 | 97,723 | +0.05(+0.95%) |
May 10, 2018 | 5.081 | 5.268 | 5.081 | 5.199 | 147,837 | +0.12(+2.33%) |
May 09, 2018 | 5.239 | 5.308 | 5.012 | 5.081 | 148,280 | -0.09(-1.71%) |
May 08, 2018 | 5.318 | 5.416 | 5.032 | 5.170 | 163,552 | -0.17(-3.14%) |
May 07, 2018 | 5.288 | 5.446 | 5.288 | 5.337 | 119,151 | +0.07(+1.31%) |
May 04, 2018 | 5.160 | 5.298 | 5.160 | 5.268 | 268,158 | +0.08(+1.52%) |
May 03, 2018 | 5.180 | 5.224 | 5.003 | 5.190 | 236,230 | -0.01(-0.19%) |
May 02, 2018 | 5.219 | 5.475 | 5.160 | 5.199 | 246,634 | -0.02(-0.38%) |
May 01, 2018 | 5.327 | 5.337 | 5.111 | 5.219 | 161,149 | -0.12(-2.21%) |
Apr 30, 2018 | 5.416 | 5.505 | 5.170 | 5.337 | 171,474 | -0.08(-1.45%) |
Apr 27, 2018 | 5.515 | 5.574 | 5.347 | 5.416 | 141,270 | -0.10(-1.79%) |
Apr 26, 2018 | 5.426 | 5.554 | 5.337 | 5.515 | 114,292 | +0.08(+1.45%) |
Apr 25, 2018 | 5.249 | 5.554 | 5.170 | 5.436 | 222,938 | +0.17(+3.18%) |
Apr 24, 2018 | 5.347 | 5.396 | 5.170 | 5.268 | 201,273 | -0.05(-0.93%) |
Apr 23, 2018 | 5.446 | 5.446 | 5.170 | 5.318 | 209,201 | -0.13(-2.35%) |
Apr 20, 2018 | 5.485 | 5.574 | 5.318 | 5.446 | 183,851 | -0.06(-1.07%) |
Apr 19, 2018 | 5.741 | 5.790 | 5.485 | 5.505 | 136,166 | -0.26(-4.44%) |
Apr 18, 2018 | 5.780 | 5.859 | 5.554 | 5.761 | 166,562 | -0.04(-0.68%) |
Apr 17, 2018 | 5.800 | 6.155 | 5.613 | 5.800 | 566,598 | +0.00(+0.00%) |
Apr 16, 2018 | 5.771 | 5.849 | 5.702 | 5.800 | 123,091 | +0.05(+0.86%) |
Apr 13, 2018 | 5.830 | 5.889 | 5.702 | 5.751 | 181,796 | -0.06(-1.02%) |
Apr 12, 2018 | 5.899 | 5.899 | 5.712 | 5.810 | 136,142 | -0.08(-1.34%) |
Apr 11, 2018 | 5.889 | 5.938 | 5.780 | 5.889 | 147,946 | -0.01(-0.17%) |
Apr 10, 2018 | 5.879 | 6.017 | 5.712 | 5.899 | 272,641 | +0.06(+1.01%) |
Apr 09, 2018 | 5.840 | 6.027 | 5.820 | 5.840 | 322,575 | +0.01(+0.17%) |
Apr 06, 2018 | 5.751 | 5.889 | 5.741 | 5.830 | 261,845 | +0.04(+0.68%) |
Apr 05, 2018 | 5.761 | 5.958 | 5.593 | 5.790 | 296,584 | +0.04(+0.68%) |
Apr 04, 2018 | 5.485 | 5.840 | 5.485 | 5.751 | 244,628 | +0.20(+3.55%) |
Apr 03, 2018 | 5.672 | 5.731 | 5.416 | 5.554 | 400,195 | -0.11(-1.91%) |
Apr 02, 2018 | 6.105 | 6.342 | 5.623 | 5.662 | 527,386 | -0.51(-8.29%) |
Mar 29, 2018 | 6.174 | 6.174 | 6.174 | 0 | -0.30(-4.57%) | |
Mar 28, 2018 | 6.509 | 7.011 | 6.322 | 6.470 | 588,249 | -0.10(-1.50%) |
Mar 27, 2018 | 8.656 | 9.060 | 6.450 | 6.568 | 1,076,482 | -3.15(-32.42%) |
Mar 26, 2018 | 10.02 | 10.02 | 9.473 | 9.719 | 219,601 | -0.21(-2.08%) |
Mar 23, 2018 | 10.24 | 10.26 | 9.847 | 9.926 | 251,611 | -0.30(-2.89%) |
Mar 22, 2018 | 10.14 | 10.56 | 10.12 | 10.22 | 146,673 | -0.03(-0.29%) |
Mar 21, 2018 | 10.62 | 10.62 | 10.01 | 10.25 | 307,764 | -0.55(-5.11%) |
Mar 20, 2018 | 11.25 | 11.33 | 10.74 | 10.80 | 174,729 | -0.44(-3.94%) |
Mar 19, 2018 | 11.68 | 11.71 | 11.19 | 11.25 | 167,730 | -0.48(-4.11%) |
Mar 16, 2018 | 11.57 | 11.74 | 11.44 | 11.73 | 213,449 | +0.16(+1.36%) |
Mar 15, 2018 | 11.54 | 11.65 | 11.36 | 11.57 | 139,469 | +0.02(+0.17%) |
Mar 14, 2018 | 11.52 | 11.71 | 11.42 | 11.55 | 81,223 | +0.00(+0.00%) |
Mar 13, 2018 | 11.65 | 11.82 | 11.40 | 11.55 | 208,435 | -0.05(-0.42%) |
Mar 12, 2018 | 11.84 | 12.17 | 11.50 | 11.60 | 174,027 | -0.23(-1.98%) |
Mar 09, 2018 | 11.58 | 12.29 | 10.94 | 11.83 | 455,472 | -0.26(-2.18%) |
Mar 08, 2018 | 11.84 | 12.17 | 11.71 | 12.10 | 237,942 | +0.27(+2.31%) |
Mar 07, 2018 | 11.46 | 11.82 | 243,384 | +0.21(+1.85%) | ||
Mar 06, 2018 | 11.85 | 11.87 | 11.39 | 11.61 | 187,604 | -0.21(-1.74%) |
Mar 05, 2018 | 11.20 | 11.96 | 11.20 | 11.82 | 219,234 | +0.45(+3.95%) |
Mar 02, 2018 | 11.21 | 11.38 | 11.11 | 11.37 | 166,601 | +0.10(+0.87%) |