Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 990,000 | +0.08(+1.41%) |
May 30, 2018 | 5.700 | 5.700 | 5.620 | 5.670 | 275,579 | -0.13(-2.24%) |
May 29, 2018 | 5.670 | 5.800 | 5.650 | 5.800 | 1,706,200 | +0.17(+3.02%) |
May 24, 2018 | 5.630 | 5.630 | 5.630 | 0 | -0.02(-0.35%) | |
May 23, 2018 | 5.700 | 5.800 | 5.620 | 5.650 | 357,500 | -0.15(-2.59%) |
May 22, 2018 | 5.700 | 5.800 | 5.700 | 5.800 | 500,000 | +0.10(+1.75%) |
May 21, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 5,900 | +0.00(+0.00%) |
May 18, 2018 | 5.670 | 5.700 | 5.670 | 5.700 | 1,100 | +0.00(+0.00%) |
May 16, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 5.600 | 5.800 | 5.500 | 5.700 | 514,250 | +0.20(+3.64%) |
May 14, 2018 | 5.525 | 5.525 | 5.450 | 5.500 | 1,122,250 | +0.05(+0.92%) |
May 11, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 203,175 | +0.35(+6.86%) |
May 10, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 1,475 | +0.00(+0.00%) |
May 08, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
May 04, 2018 | 4.920 | 5.100 | 4.920 | 5.100 | 104,700 | +0.12(+2.41%) |
May 03, 2018 | 4.900 | 4.990 | 4.900 | 4.980 | 2,061,928 | +0.08(+1.63%) |
May 02, 2018 | 4.740 | 4.950 | 4.740 | 4.900 | 1,009,800 | +0.15(+3.16%) |
May 01, 2018 | 4.750 | 4.750 | 4.600 | 4.750 | 3,809,800 | -0.10(-2.06%) |
Apr 30, 2018 | 4.740 | 4.850 | 4.740 | 4.850 | 3,000 | +0.25(+5.43%) |
Apr 27, 2018 | 4.570 | 4.600 | 4.560 | 4.600 | 31,736 | +0.05(+1.10%) |
Apr 26, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 9,000 | -0.11(-2.36%) |
Apr 25, 2018 | 4.740 | 4.740 | 4.660 | 4.660 | 10,575 | -0.08(-1.69%) |
Apr 24, 2018 | 4.780 | 4.780 | 4.740 | 4.740 | 525 | -0.02(-0.42%) |
Apr 23, 2018 | 4.768 | 4.768 | 4.760 | 4.760 | 2,224 | +0.01(+0.21%) |
Apr 20, 2018 | 4.820 | 4.820 | 4.750 | 4.750 | 11,100 | -0.10(-2.06%) |
Apr 19, 2018 | 4.860 | 4.860 | 4.850 | 4.850 | 88,800 | -0.05(-1.02%) |
Apr 18, 2018 | 4.930 | 4.930 | 4.900 | 4.900 | 8,380 | +0.04(+0.82%) |
Apr 17, 2018 | 4.900 | 4.950 | 4.860 | 4.860 | 3,210 | +0.00(+0.00%) |
Apr 16, 2018 | 4.860 | 4.900 | 4.850 | 4.860 | 9,790 | -0.09(-1.82%) |
Apr 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 4.850 | 4.950 | 4.850 | 4.950 | 26,000 | -0.05(-1.00%) |
Apr 10, 2018 | 4.850 | 5.000 | 4.850 | 5.000 | 189,176 | -0.05(-0.99%) |
Apr 09, 2018 | 5.000 | 5.050 | 5.000 | 5.050 | 825 | +0.00(+0.00%) |
Apr 04, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 5.050 | 5.050 | 5.000 | 5.050 | 12,125 | -0.05(-0.98%) |
Apr 02, 2018 | 5.100 | 5.100 | 5.050 | 5.100 | 11,475 | +0.00(+0.00%) |
Mar 29, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Mar 22, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
Mar 20, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Mar 19, 2018 | 5.190 | 5.190 | 5.100 | 5.100 | 4,671 | +0.00(+0.00%) |
Mar 16, 2018 | 5.150 | 5.150 | 5.100 | 5.100 | 2,700 | +0.00(+0.00%) |
Mar 15, 2018 | 5.150 | 5.150 | 5.000 | 5.100 | 327,172 | -0.05(-0.97%) |
Mar 14, 2018 | 5.190 | 5.220 | 5.144 | 5.150 | 415,900 | +0.00(+0.00%) |
Mar 13, 2018 | 5.170 | 5.170 | 5.150 | 5.150 | 4,602 | -0.02(-0.39%) |
Mar 12, 2018 | 5.145 | 5.240 | 5.100 | 5.170 | 138,626 | +0.02(+0.39%) |
Mar 09, 2018 | 4.900 | 5.150 | 4.900 | 5.150 | 64,600 | +0.15(+3.00%) |
Mar 08, 2018 | 4.900 | 5.000 | 4.850 | 5.000 | 7,160 | +0.00(+0.00%) |
Mar 02, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |