Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.306 | 5.459 | 5.265 | 5.410 | 273,204 | +0.15(+2.91%) |
May 30, 2018 | 5.217 | 5.306 | 5.116 | 5.257 | 93,822 | +0.27(+5.50%) |
May 29, 2018 | 4.878 | 5.040 | 4.774 | 4.983 | 99,897 | +0.06(+1.15%) |
May 25, 2018 | 4.927 | 4.927 | 4.927 | 0 | -0.25(-4.83%) | |
May 24, 2018 | 5.112 | 5.241 | 5.112 | 5.177 | 42,409 | +0.04(+0.78%) |
May 23, 2018 | 5.257 | 5.322 | 5.104 | 5.136 | 79,055 | -0.13(-2.45%) |
May 22, 2018 | 5.370 | 5.419 | 5.217 | 5.265 | 44,279 | -0.07(-1.36%) |
May 21, 2018 | 5.394 | 5.439 | 5.314 | 5.338 | 67,779 | -0.08(-1.49%) |
May 18, 2018 | 5.346 | 5.451 | 5.346 | 5.419 | 223,860 | +0.08(+1.51%) |
May 17, 2018 | 5.378 | 5.402 | 5.298 | 5.338 | 548,901 | -0.02(-0.45%) |
May 16, 2018 | 5.338 | 5.443 | 5.338 | 5.362 | 131,496 | -0.06(-1.19%) |
May 15, 2018 | 5.354 | 5.459 | 5.209 | 5.427 | 234,287 | +0.14(+2.59%) |
May 14, 2018 | 5.185 | 5.386 | 5.177 | 5.290 | 194,457 | +0.07(+1.39%) |
May 11, 2018 | 4.798 | 5.241 | 4.782 | 5.217 | 148,619 | +0.40(+8.19%) |
May 10, 2018 | 4.886 | 4.890 | 4.790 | 4.822 | 129,837 | -0.06(-1.16%) |
May 09, 2018 | 5.032 | 5.032 | 4.838 | 4.878 | 112,627 | -0.18(-3.51%) |
May 08, 2018 | 5.169 | 5.239 | 5.040 | 5.056 | 74,667 | -0.10(-2.03%) |
May 07, 2018 | 5.241 | 5.241 | 5.136 | 5.161 | 230,191 | -0.07(-1.39%) |
May 04, 2018 | 5.185 | 5.241 | 5.185 | 5.233 | 296,526 | -0.01(-0.15%) |
May 03, 2018 | 5.322 | 5.354 | 5.217 | 5.241 | 250,822 | +0.00(+0.00%) |
May 02, 2018 | 5.161 | 5.362 | 4.999 | 5.241 | 653,958 | +0.49(+10.36%) |
Apr 30, 2018 | 4.749 | 4.749 | 4.749 | 32,934 | -0.06(-1.34%) | |
Apr 27, 2018 | 4.911 | 4.911 | 4.709 | 4.814 | 199,119 | -0.06(-1.32%) |
Apr 26, 2018 | 4.959 | 4.983 | 4.849 | 4.878 | 78,887 | -0.05(-0.98%) |
Apr 25, 2018 | 4.943 | 4.975 | 4.870 | 4.927 | 98,710 | -0.03(-0.65%) |
Apr 24, 2018 | 4.999 | 5.056 | 4.919 | 4.959 | 159,771 | +0.00(+0.00%) |
Apr 23, 2018 | 4.999 | 5.023 | 4.919 | 4.959 | 67,938 | -0.03(-0.65%) |
Apr 20, 2018 | 4.999 | 4.999 | 4.951 | 4.991 | 29,100 | -0.02(-0.48%) |
Apr 19, 2018 | 5.040 | 5.040 | 4.994 | 5.015 | 54,099 | -0.06(-1.11%) |
Apr 18, 2018 | 4.975 | 5.072 | 4.919 | 5.072 | 60,941 | +0.07(+1.45%) |
Apr 17, 2018 | 5.040 | 5.040 | 4.917 | 4.999 | 56,825 | -0.03(-0.64%) |
Apr 16, 2018 | 5.072 | 5.088 | 4.991 | 5.032 | 69,183 | -0.02(-0.48%) |
Apr 13, 2018 | 5.040 | 5.072 | 4.846 | 5.056 | 84,585 | +0.02(+0.32%) |
Apr 12, 2018 | 5.040 | 5.072 | 4.959 | 5.040 | 255,643 | +0.01(+0.16%) |
Apr 11, 2018 | 5.112 | 5.112 | 5.025 | 5.032 | 55,387 | -0.09(-1.73%) |
Apr 10, 2018 | 5.120 | 5.144 | 4.975 | 5.120 | 77,392 | +0.00(+0.00%) |
Apr 09, 2018 | 5.023 | 5.152 | 5.023 | 5.120 | 59,906 | +0.04(+0.79%) |
Apr 06, 2018 | 4.975 | 5.080 | 4.955 | 5.080 | 99,197 | +0.02(+0.32%) |
Apr 05, 2018 | 5.036 | 5.072 | 4.968 | 5.064 | 75,646 | +0.11(+2.28%) |
Apr 04, 2018 | 5.015 | 5.152 | 4.951 | 4.951 | 153,753 | -0.05(-0.97%) |
Apr 03, 2018 | 4.844 | 4.999 | 4.798 | 4.999 | 298,772 | +0.08(+1.64%) |
Apr 02, 2018 | 5.112 | 5.112 | 4.790 | 4.919 | 36,659 | -0.02(-0.49%) |
Mar 29, 2018 | 4.943 | 4.943 | 4.943 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.862 | 4.975 | 4.838 | 4.975 | 50,853 | +0.11(+2.32%) |
Mar 27, 2018 | 4.886 | 4.959 | 4.524 | 4.862 | 39,435 | +0.02(+0.50%) |
Mar 26, 2018 | 4.725 | 4.945 | 4.725 | 4.838 | 21,570 | +0.07(+1.52%) |
Mar 23, 2018 | 4.903 | 4.903 | 4.757 | 4.765 | 17,936 | -0.14(-2.80%) |