Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.665 | 4.748 | 4.614 | 4.614 | 118,964 | -0.04(-0.90%) |
May 30, 2018 | 4.732 | 4.753 | 4.614 | 4.656 | 156,816 | -0.07(-1.42%) |
May 29, 2018 | 4.740 | 4.799 | 4.698 | 4.723 | 70,460 | -0.02(-0.35%) |
May 25, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.08(+1.62%) | |
May 24, 2018 | 4.665 | 4.681 | 4.530 | 4.665 | 163,943 | +0.01(+0.27%) |
May 23, 2018 | 4.732 | 4.748 | 4.614 | 4.652 | 113,749 | -0.09(-1.86%) |
May 22, 2018 | 4.774 | 4.816 | 4.732 | 4.740 | 85,338 | -0.04(-0.88%) |
May 21, 2018 | 4.723 | 4.824 | 4.705 | 4.782 | 87,094 | +0.08(+1.79%) |
May 18, 2018 | 4.748 | 4.824 | 4.690 | 4.698 | 145,050 | -0.03(-0.71%) |
May 17, 2018 | 4.706 | 4.857 | 4.681 | 4.732 | 157,785 | +0.03(+0.71%) |
May 16, 2018 | 4.656 | 4.753 | 4.656 | 4.698 | 161,599 | +0.03(+0.72%) |
May 15, 2018 | 4.665 | 4.705 | 4.581 | 4.665 | 168,818 | +0.01(+0.18%) |
May 14, 2018 | 4.639 | 4.681 | 4.614 | 4.656 | 155,196 | +0.02(+0.36%) |
May 11, 2018 | 4.681 | 4.711 | 4.614 | 4.639 | 105,177 | -0.01(-0.18%) |
May 10, 2018 | 4.656 | 4.790 | 4.623 | 4.648 | 109,459 | +0.01(+0.18%) |
May 09, 2018 | 4.765 | 4.799 | 4.623 | 4.639 | 157,870 | -0.13(-2.81%) |
May 08, 2018 | 4.799 | 4.849 | 4.698 | 4.774 | 126,437 | -0.02(-0.35%) |
May 07, 2018 | 4.866 | 4.908 | 4.757 | 4.790 | 102,446 | -0.07(-1.38%) |
May 04, 2018 | 4.891 | 4.960 | 4.828 | 4.857 | 90,509 | +0.02(+0.35%) |
May 03, 2018 | 4.907 | 4.924 | 4.674 | 4.841 | 213,244 | -0.07(-1.52%) |
May 02, 2018 | 4.965 | 5.057 | 4.916 | 4.916 | 100,483 | -0.07(-1.34%) |
May 01, 2018 | 5.115 | 5.140 | 4.799 | 4.982 | 284,237 | -0.12(-2.28%) |
Apr 30, 2018 | 4.949 | 5.148 | 4.824 | 5.099 | 333,487 | +0.15(+3.03%) |
Apr 27, 2018 | 4.907 | 5.065 | 4.907 | 4.949 | 247,724 | +0.04(+0.85%) |
Apr 26, 2018 | 4.674 | 4.990 | 4.575 | 4.907 | 440,750 | +0.21(+4.42%) |
Apr 25, 2018 | 4.658 | 4.774 | 4.256 | 4.699 | 491,281 | +0.17(+3.86%) |
Apr 24, 2018 | 5.240 | 5.248 | 4.392 | 4.525 | 412,271 | -0.72(-13.65%) |
Apr 23, 2018 | 6.321 | 6.346 | 5.215 | 5.240 | 405,457 | -1.12(-17.65%) |
Apr 20, 2018 | 6.371 | 6.471 | 6.255 | 6.363 | 81,779 | -0.03(-0.52%) |
Apr 19, 2018 | 6.429 | 6.488 | 6.388 | 6.396 | 70,124 | -0.10(-1.54%) |
Apr 18, 2018 | 6.496 | 6.587 | 6.379 | 6.496 | 60,222 | +0.00(+0.00%) |
Apr 17, 2018 | 6.438 | 6.537 | 6.438 | 6.496 | 41,147 | +0.08(+1.30%) |
Apr 16, 2018 | 6.404 | 6.471 | 6.352 | 6.413 | 28,901 | +0.02(+0.39%) |
Apr 13, 2018 | 6.413 | 6.446 | 6.321 | 6.388 | 38,443 | -0.01(-0.13%) |
Apr 12, 2018 | 6.363 | 6.471 | 6.363 | 6.396 | 38,882 | +0.03(+0.52%) |
Apr 11, 2018 | 6.330 | 6.583 | 6.315 | 6.363 | 33,960 | +0.00(+0.00%) |
Apr 10, 2018 | 6.313 | 6.388 | 6.263 | 6.363 | 46,912 | +0.11(+1.73%) |
Apr 09, 2018 | 6.379 | 6.413 | 6.255 | 6.255 | 53,680 | -0.11(-1.70%) |
Apr 06, 2018 | 6.471 | 6.542 | 6.322 | 6.363 | 70,408 | -0.17(-2.55%) |
Apr 05, 2018 | 6.546 | 6.578 | 6.463 | 6.529 | 48,485 | +0.00(+0.00%) |
Apr 04, 2018 | 6.479 | 6.596 | 6.479 | 6.529 | 70,205 | -0.02(-0.25%) |
Apr 03, 2018 | 6.521 | 6.587 | 6.451 | 6.546 | 65,085 | +0.07(+1.03%) |
Apr 02, 2018 | 6.729 | 6.745 | 6.429 | 6.479 | 56,328 | -0.27(-3.95%) |
Mar 29, 2018 | 6.745 | 6.745 | 6.745 | 0 | +0.03(+0.50%) | |
Mar 28, 2018 | 6.571 | 6.737 | 6.379 | 6.712 | 145,260 | +0.12(+1.89%) |
Mar 27, 2018 | 6.496 | 6.704 | 6.488 | 6.587 | 133,888 | +0.11(+1.67%) |
Mar 26, 2018 | 6.604 | 6.604 | 6.384 | 6.479 | 105,682 | -0.02(-0.26%) |
Mar 23, 2018 | 6.562 | 6.658 | 6.479 | 6.496 | 115,360 | -0.06(-0.89%) |
Mar 22, 2018 | 6.512 | 6.654 | 6.512 | 6.554 | 106,574 | -0.02(-0.25%) |
Mar 21, 2018 | 6.637 | 6.687 | 6.521 | 6.571 | 86,842 | -0.02(-0.25%) |
Mar 20, 2018 | 6.521 | 6.654 | 6.317 | 6.587 | 68,976 | +0.07(+1.15%) |
Mar 19, 2018 | 6.546 | 6.571 | 6.313 | 6.512 | 97,882 | -0.02(-0.38%) |
Mar 16, 2018 | 6.463 | 6.562 | 6.438 | 6.537 | 142,405 | +0.05(+0.77%) |
Mar 15, 2018 | 6.571 | 6.612 | 6.346 | 6.488 | 62,441 | -0.08(-1.27%) |
Mar 14, 2018 | 6.762 | 6.762 | 6.546 | 6.571 | 34,786 | -0.17(-2.47%) |
Mar 13, 2018 | 6.779 | 6.933 | 6.712 | 6.737 | 38,554 | +0.00(+0.00%) |
Mar 12, 2018 | 6.837 | 6.937 | 6.712 | 6.737 | 35,115 | -0.10(-1.46%) |
Mar 09, 2018 | 6.629 | 6.837 | 6.471 | 6.837 | 58,298 | +0.25(+3.79%) |
Mar 08, 2018 | 6.695 | 6.712 | 6.497 | 6.587 | 90,834 | -0.11(-1.61%) |
Mar 07, 2018 | 6.363 | 6.745 | 6.346 | 6.695 | 69,136 | +0.27(+4.14%) |
Mar 06, 2018 | 6.458 | 6.471 | 6.346 | 6.429 | 65,993 | -0.01(-0.13%) |
Mar 05, 2018 | 6.413 | 6.579 | 6.271 | 6.438 | 96,272 | -0.04(-0.64%) |
Mar 02, 2018 | 6.488 | 6.537 | 6.171 | 6.479 | 108,952 | -0.02(-0.26%) |