Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.357 | 5.443 | 5.311 | 5.425 | 147,322 | +0.06(+1.04%) |
May 30, 2018 | 5.190 | 5.388 | 5.190 | 5.369 | 89,509 | +0.19(+3.58%) |
May 29, 2018 | 5.313 | 5.423 | 5.128 | 5.184 | 167,747 | -0.14(-2.67%) |
May 25, 2018 | 5.326 | 5.326 | 5.326 | 0 | +0.07(+1.41%) | |
May 24, 2018 | 5.344 | 5.351 | 5.171 | 5.252 | 108,975 | -0.09(-1.62%) |
May 23, 2018 | 5.375 | 5.493 | 5.275 | 5.338 | 76,029 | -0.05(-0.92%) |
May 22, 2018 | 5.375 | 5.437 | 5.344 | 5.388 | 88,069 | +0.01(+0.11%) |
May 21, 2018 | 5.456 | 5.456 | 5.301 | 5.381 | 85,425 | -0.04(-0.68%) |
May 18, 2018 | 5.487 | 5.505 | 5.375 | 5.419 | 83,762 | -0.04(-0.79%) |
May 17, 2018 | 5.456 | 5.493 | 5.403 | 5.462 | 88,925 | +0.00(+0.00%) |
May 16, 2018 | 5.450 | 5.493 | 5.388 | 5.462 | 87,435 | +0.02(+0.34%) |
May 15, 2018 | 5.443 | 5.456 | 5.305 | 5.443 | 120,591 | +0.00(+0.00%) |
May 14, 2018 | 5.239 | 5.499 | 5.202 | 5.443 | 166,713 | +0.20(+3.77%) |
May 11, 2018 | 5.227 | 5.326 | 5.122 | 5.245 | 148,477 | +0.05(+0.95%) |
May 10, 2018 | 5.351 | 5.394 | 5.177 | 5.196 | 88,394 | -0.13(-2.44%) |
May 09, 2018 | 5.252 | 5.369 | 5.165 | 5.326 | 140,615 | +0.06(+1.06%) |
May 08, 2018 | 5.258 | 5.505 | 5.227 | 5.270 | 186,381 | -0.17(-3.07%) |
May 07, 2018 | 5.456 | 5.511 | 5.397 | 5.437 | 119,121 | +0.04(+0.69%) |
May 04, 2018 | 5.412 | 5.505 | 5.351 | 5.400 | 102,525 | -0.03(-0.57%) |
May 03, 2018 | 5.511 | 5.592 | 5.394 | 5.431 | 97,906 | -0.10(-1.79%) |
May 02, 2018 | 5.344 | 5.573 | 5.344 | 5.530 | 105,519 | +0.17(+3.23%) |
May 01, 2018 | 5.208 | 5.369 | 5.122 | 5.357 | 99,448 | +0.11(+2.12%) |
Apr 30, 2018 | 5.375 | 5.437 | 5.227 | 5.245 | 104,610 | -0.12(-2.30%) |
Apr 27, 2018 | 5.140 | 5.406 | 5.109 | 5.369 | 152,593 | +0.24(+4.58%) |
Apr 26, 2018 | 5.165 | 5.239 | 5.072 | 5.134 | 94,663 | -0.02(-0.36%) |
Apr 25, 2018 | 5.245 | 5.245 | 5.078 | 5.153 | 112,556 | -0.08(-1.54%) |
Apr 24, 2018 | 5.196 | 5.289 | 5.135 | 5.233 | 117,662 | +0.04(+0.71%) |
Apr 23, 2018 | 5.270 | 5.369 | 5.153 | 5.196 | 151,369 | -0.06(-1.06%) |
Apr 20, 2018 | 5.214 | 5.332 | 5.060 | 5.252 | 142,713 | +0.02(+0.35%) |
Apr 19, 2018 | 5.351 | 5.443 | 5.214 | 5.233 | 144,309 | -0.15(-2.87%) |
Apr 18, 2018 | 5.511 | 5.542 | 5.369 | 5.388 | 143,292 | -0.11(-2.02%) |
Apr 17, 2018 | 5.295 | 5.505 | 5.233 | 5.499 | 135,125 | +0.24(+4.59%) |
Apr 16, 2018 | 5.388 | 5.388 | 5.208 | 5.258 | 114,840 | -0.09(-1.62%) |
Apr 13, 2018 | 5.443 | 5.465 | 5.270 | 5.344 | 101,034 | -0.11(-1.93%) |
Apr 12, 2018 | 5.363 | 5.536 | 5.264 | 5.450 | 236,255 | +0.14(+2.68%) |
Apr 11, 2018 | 5.078 | 5.320 | 5.078 | 5.307 | 278,673 | +0.21(+4.13%) |
Apr 10, 2018 | 5.252 | 5.289 | 5.085 | 5.097 | 185,531 | -0.10(-1.90%) |
Apr 09, 2018 | 5.202 | 5.400 | 5.153 | 5.196 | 283,835 | +0.07(+1.33%) |
Apr 06, 2018 | 5.010 | 5.190 | 4.918 | 5.128 | 1,055,625 | +0.07(+1.47%) |
Apr 05, 2018 | 5.258 | 5.258 | 4.973 | 5.054 | 245,371 | -0.19(-3.66%) |
Apr 04, 2018 | 4.880 | 5.282 | 4.880 | 5.245 | 294,358 | +0.28(+5.74%) |
Apr 03, 2018 | 4.862 | 4.996 | 4.652 | 4.961 | 466,668 | +0.17(+3.48%) |
Apr 02, 2018 | 4.998 | 5.023 | 4.556 | 4.794 | 1,731,501 | -0.19(-3.73%) |
Mar 29, 2018 | 4.979 | 4.979 | 4.979 | 0 | +0.07(+1.51%) | |
Mar 28, 2018 | 4.973 | 4.973 | 4.720 | 4.905 | 483,725 | -0.07(-1.49%) |
Mar 27, 2018 | 5.264 | 5.289 | 4.964 | 4.979 | 310,474 | -0.28(-5.41%) |
Mar 26, 2018 | 5.165 | 5.301 | 5.134 | 5.264 | 345,759 | +0.14(+2.65%) |
Mar 23, 2018 | 5.765 | 5.806 | 5.103 | 5.128 | 581,728 | -0.64(-11.05%) |
Mar 22, 2018 | 5.975 | 5.993 | 5.765 | 5.765 | 240,232 | -0.22(-3.62%) |
Mar 21, 2018 | 6.012 | 6.087 | 5.904 | 5.981 | 138,111 | -0.02(-0.41%) |
Mar 20, 2018 | 6.186 | 6.204 | 5.944 | 6.006 | 253,290 | -0.19(-3.00%) |
Mar 19, 2018 | 6.408 | 6.489 | 6.118 | 6.192 | 308,165 | -0.20(-3.19%) |
Mar 16, 2018 | 6.309 | 6.513 | 6.247 | 6.396 | 283,857 | +0.11(+1.77%) |
Mar 15, 2018 | 6.390 | 6.439 | 6.204 | 6.285 | 179,951 | -0.07(-1.17%) |
Mar 14, 2018 | 6.365 | 6.439 | 6.173 | 6.359 | 260,029 | +0.04(+0.59%) |
Mar 13, 2018 | 6.495 | 6.501 | 6.315 | 6.322 | 261,515 | -0.11(-1.64%) |
Mar 12, 2018 | 7.039 | 7.039 | 6.346 | 6.427 | 447,298 | -0.74(-10.28%) |
Mar 09, 2018 | 7.237 | 7.237 | 7.039 | 7.163 | 167,202 | -0.03(-0.43%) |
Mar 08, 2018 | 7.175 | 7.225 | 7.064 | 7.194 | 138,358 | +0.04(+0.61%) |
Mar 07, 2018 | 7.014 | 7.169 | 6.996 | 7.151 | 101,409 | +0.07(+1.05%) |
Mar 06, 2018 | 7.064 | 7.113 | 6.854 | 7.076 | 115,313 | +0.04(+0.62%) |
Mar 05, 2018 | 6.798 | 7.095 | 6.789 | 7.033 | 117,175 | +0.23(+3.36%) |
Mar 02, 2018 | 6.680 | 6.872 | 6.637 | 6.804 | 114,810 | +0.07(+1.10%) |