Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.430 | 7.440 | 7.010 | 7.210 | 455,534 | -0.23(-3.09%) |
May 30, 2018 | 7.330 | 7.530 | 7.320 | 7.440 | 672,508 | +0.15(+2.06%) |
May 29, 2018 | 6.750 | 7.400 | 6.750 | 7.290 | 1,069,065 | +0.49(+7.21%) |
May 25, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.26(+3.98%) | |
May 24, 2018 | 6.660 | 6.770 | 6.270 | 6.540 | 502,668 | -0.17(-2.53%) |
May 23, 2018 | 6.540 | 6.770 | 6.470 | 6.710 | 715,294 | +0.16(+2.44%) |
May 22, 2018 | 5.880 | 6.650 | 5.880 | 6.550 | 1,583,190 | +0.68(+11.58%) |
May 21, 2018 | 6.150 | 6.190 | 5.550 | 5.870 | 1,363,243 | -0.18(-2.98%) |
May 18, 2018 | 5.160 | 6.140 | 5.030 | 6.050 | 5,247,664 | +1.36(+29.00%) |
May 17, 2018 | 4.640 | 4.800 | 4.600 | 4.690 | 213,406 | +0.04(+0.86%) |
May 16, 2018 | 4.720 | 4.720 | 4.540 | 4.650 | 202,826 | -0.04(-0.85%) |
May 15, 2018 | 4.730 | 4.740 | 4.640 | 4.690 | 181,381 | -0.08(-1.68%) |
May 14, 2018 | 4.720 | 4.830 | 4.630 | 4.770 | 224,712 | +0.07(+1.49%) |
May 11, 2018 | 4.720 | 4.850 | 4.650 | 4.700 | 130,892 | -0.02(-0.42%) |
May 10, 2018 | 4.820 | 4.890 | 4.670 | 4.720 | 145,851 | -0.10(-2.07%) |
May 09, 2018 | 4.770 | 4.870 | 4.650 | 4.820 | 210,579 | +0.07(+1.47%) |
May 08, 2018 | 4.660 | 4.900 | 4.570 | 4.750 | 209,109 | +0.07(+1.50%) |
May 07, 2018 | 4.800 | 4.883 | 4.550 | 4.680 | 349,826 | -0.08(-1.68%) |
May 04, 2018 | 4.400 | 4.810 | 4.380 | 4.760 | 380,627 | +0.34(+7.69%) |
May 03, 2018 | 4.280 | 4.510 | 4.200 | 4.420 | 322,431 | +0.13(+3.03%) |
May 02, 2018 | 4.200 | 4.370 | 4.150 | 4.290 | 351,535 | +0.08(+1.90%) |
May 01, 2018 | 4.160 | 4.280 | 4.150 | 4.210 | 241,533 | +0.04(+0.96%) |
Apr 30, 2018 | 4.210 | 4.270 | 4.010 | 4.170 | 280,700 | -0.01(-0.24%) |
Apr 27, 2018 | 4.040 | 4.250 | 3.925 | 4.180 | 236,609 | +0.15(+3.72%) |
Apr 26, 2018 | 4.330 | 4.330 | 3.870 | 4.030 | 587,804 | -0.27(-6.28%) |
Apr 25, 2018 | 3.980 | 4.330 | 3.776 | 4.300 | 216,050 | +0.30(+7.50%) |
Apr 24, 2018 | 4.200 | 4.379 | 3.690 | 4.000 | 440,508 | +0.00(+0.00%) |
Apr 23, 2018 | 4.480 | 4.730 | 3.990 | 4.000 | 326,986 | -0.41(-9.30%) |
Apr 20, 2018 | 4.440 | 4.480 | 4.368 | 4.410 | 90,615 | -0.08(-1.78%) |
Apr 19, 2018 | 4.810 | 4.820 | 4.460 | 4.490 | 204,845 | -0.31(-6.46%) |
Apr 18, 2018 | 4.500 | 4.920 | 4.500 | 4.800 | 181,774 | +0.25(+5.49%) |
Apr 17, 2018 | 4.500 | 4.659 | 4.350 | 4.550 | 136,091 | +0.11(+2.48%) |
Apr 16, 2018 | 4.550 | 4.690 | 4.330 | 4.440 | 212,129 | -0.06(-1.33%) |
Apr 13, 2018 | 4.770 | 4.790 | 4.460 | 4.500 | 285,261 | -0.21(-4.46%) |
Apr 12, 2018 | 4.520 | 4.760 | 4.420 | 4.710 | 262,367 | +0.23(+5.13%) |
Apr 11, 2018 | 4.150 | 4.530 | 4.060 | 4.480 | 183,321 | +0.27(+6.41%) |
Apr 10, 2018 | 4.000 | 4.270 | 3.980 | 4.210 | 265,040 | +0.28(+7.12%) |
Apr 09, 2018 | 4.220 | 4.220 | 3.910 | 3.930 | 378,607 | -0.25(-5.98%) |
Apr 06, 2018 | 4.380 | 4.500 | 4.140 | 4.180 | 206,418 | -0.25(-5.64%) |
Apr 05, 2018 | 4.490 | 4.590 | 4.380 | 4.430 | 204,938 | -0.01(-0.23%) |
Apr 04, 2018 | 4.270 | 4.580 | 4.250 | 4.440 | 212,717 | +0.08(+1.83%) |
Apr 03, 2018 | 4.400 | 4.500 | 4.200 | 4.360 | 264,902 | +0.03(+0.69%) |
Apr 02, 2018 | 4.710 | 4.726 | 4.250 | 4.330 | 410,384 | -0.38(-8.07%) |
Mar 29, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.02(+0.43%) | |
Mar 28, 2018 | 4.710 | 4.930 | 4.640 | 4.690 | 304,780 | -0.04(-0.85%) |
Mar 27, 2018 | 5.060 | 5.650 | 4.670 | 4.730 | 1,191,211 | -0.21(-4.25%) |
Mar 26, 2018 | 5.330 | 5.330 | 4.710 | 4.940 | 553,569 | -0.28(-5.36%) |
Mar 23, 2018 | 5.390 | 5.510 | 5.170 | 5.220 | 307,309 | -0.20(-3.69%) |
Mar 22, 2018 | 5.830 | 5.900 | 5.370 | 5.420 | 349,005 | -0.47(-7.98%) |
Mar 21, 2018 | 5.720 | 5.997 | 5.640 | 5.890 | 407,120 | +0.14(+2.43%) |
Mar 20, 2018 | 5.980 | 6.009 | 5.730 | 5.750 | 192,625 | -0.22(-3.69%) |
Mar 19, 2018 | 6.210 | 6.228 | 5.780 | 5.970 | 367,354 | -0.32(-5.09%) |
Mar 16, 2018 | 6.270 | 6.389 | 6.140 | 6.290 | 345,755 | +0.04(+0.64%) |
Mar 15, 2018 | 5.780 | 6.350 | 5.750 | 6.250 | 903,832 | +0.47(+8.13%) |
Mar 14, 2018 | 5.800 | 5.800 | 5.690 | 5.780 | 347,798 | +0.01(+0.17%) |
Mar 13, 2018 | 5.540 | 5.800 | 5.540 | 5.770 | 457,872 | +0.23(+4.15%) |
Mar 12, 2018 | 5.530 | 5.874 | 5.420 | 5.540 | 196,087 | +0.07(+1.28%) |
Mar 09, 2018 | 5.280 | 5.560 | 5.262 | 5.470 | 518,469 | +0.21(+3.99%) |
Mar 08, 2018 | 5.070 | 5.280 | 5.000 | 5.260 | 231,372 | +0.16(+3.14%) |
Mar 07, 2018 | 5.330 | 5.490 | 5.030 | 5.100 | 341,065 | -0.26(-4.85%) |
Mar 06, 2018 | 5.290 | 5.460 | 5.145 | 5.360 | 149,094 | +0.08(+1.52%) |
Mar 05, 2018 | 5.260 | 5.440 | 5.220 | 5.280 | 317,353 | +0.02(+0.38%) |
Mar 02, 2018 | 4.950 | 5.290 | 4.950 | 5.260 | 374,545 | +0.27(+5.41%) |