Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.200 | 6.350 | 6.083 | 6.200 | 125,353 | +0.05(+0.81%) |
May 30, 2018 | 6.300 | 6.386 | 6.100 | 6.150 | 59,929 | -0.10(-1.60%) |
May 29, 2018 | 6.350 | 6.350 | 6.150 | 6.250 | 55,957 | -0.10(-1.57%) |
May 25, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
May 24, 2018 | 6.300 | 6.450 | 6.150 | 6.400 | 98,548 | +0.10(+1.59%) |
May 23, 2018 | 6.250 | 6.800 | 6.200 | 6.300 | 195,264 | +0.20(+3.28%) |
May 22, 2018 | 6.350 | 6.350 | 6.000 | 6.100 | 68,901 | -0.20(-3.17%) |
May 21, 2018 | 6.350 | 6.450 | 6.200 | 6.300 | 60,508 | -0.05(-0.79%) |
May 18, 2018 | 6.200 | 6.450 | 6.100 | 6.350 | 59,427 | +0.25(+4.10%) |
May 17, 2018 | 6.400 | 6.450 | 6.000 | 6.100 | 51,509 | -0.30(-4.69%) |
May 16, 2018 | 6.250 | 6.500 | 6.200 | 6.400 | 77,693 | +0.15(+2.40%) |
May 15, 2018 | 5.950 | 6.550 | 5.950 | 6.250 | 157,219 | +0.35(+5.93%) |
May 14, 2018 | 5.950 | 6.050 | 5.450 | 5.900 | 128,532 | +0.00(+0.00%) |
May 11, 2018 | 5.700 | 5.999 | 5.025 | 5.900 | 113,716 | +0.60(+11.32%) |
May 10, 2018 | 4.950 | 5.800 | 4.900 | 5.300 | 167,122 | +0.25(+4.95%) |
May 09, 2018 | 4.900 | 5.112 | 4.801 | 5.050 | 86,727 | +0.10(+2.02%) |
May 08, 2018 | 4.950 | 5.050 | 4.850 | 4.950 | 60,119 | +0.00(+0.00%) |
May 07, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 51,427 | -0.15(-2.94%) |
May 04, 2018 | 5.050 | 5.201 | 4.999 | 5.100 | 57,704 | +0.00(+0.00%) |
May 03, 2018 | 5.150 | 5.223 | 5.000 | 5.100 | 23,927 | -0.05(-0.97%) |
May 02, 2018 | 5.175 | 5.300 | 5.150 | 5.150 | 55,247 | +0.00(+0.00%) |
May 01, 2018 | 5.150 | 5.350 | 5.000 | 5.150 | 110,748 | +0.00(+0.00%) |
Apr 30, 2018 | 5.300 | 5.351 | 5.050 | 5.150 | 37,686 | -0.20(-3.74%) |
Apr 27, 2018 | 5.000 | 5.400 | 5.000 | 5.350 | 80,365 | +0.32(+6.47%) |
Apr 26, 2018 | 5.050 | 5.350 | 4.987 | 5.025 | 168,363 | +0.03(+0.50%) |
Apr 25, 2018 | 5.450 | 5.533 | 4.900 | 5.000 | 192,580 | -0.35(-6.54%) |
Apr 24, 2018 | 5.700 | 5.950 | 5.350 | 5.350 | 171,219 | -0.35(-6.14%) |
Apr 23, 2018 | 6.000 | 6.100 | 5.600 | 5.700 | 89,793 | -0.25(-4.20%) |
Apr 20, 2018 | 6.050 | 6.150 | 5.900 | 5.950 | 81,956 | -0.15(-2.46%) |
Apr 19, 2018 | 6.150 | 6.350 | 6.000 | 6.100 | 48,774 | -0.10(-1.61%) |
Apr 18, 2018 | 6.300 | 6.450 | 6.200 | 6.200 | 46,079 | -0.10(-1.59%) |
Apr 17, 2018 | 6.600 | 6.650 | 6.250 | 6.300 | 76,669 | -0.30(-4.55%) |
Apr 16, 2018 | 6.550 | 6.700 | 6.300 | 6.600 | 55,869 | +0.10(+1.54%) |
Apr 13, 2018 | 6.550 | 6.800 | 6.350 | 6.500 | 26,519 | -0.03(-0.38%) |
Apr 12, 2018 | 6.450 | 6.750 | 6.450 | 6.525 | 29,908 | +0.03(+0.38%) |
Apr 11, 2018 | 6.500 | 6.750 | 6.350 | 6.500 | 34,595 | -0.05(-0.76%) |
Apr 10, 2018 | 6.000 | 6.750 | 5.850 | 6.550 | 166,365 | +0.75(+12.93%) |
Apr 09, 2018 | 6.350 | 6.350 | 5.700 | 5.800 | 178,358 | -0.48(-7.57%) |
Apr 06, 2018 | 6.650 | 6.666 | 6.200 | 6.275 | 127,961 | -0.42(-6.34%) |
Apr 05, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 51,463 | -0.15(-2.19%) |
Apr 04, 2018 | 6.550 | 6.850 | 6.400 | 6.850 | 55,727 | +0.30(+4.58%) |
Apr 03, 2018 | 6.950 | 6.950 | 6.550 | 6.550 | 101,875 | -0.25(-3.68%) |
Apr 02, 2018 | 7.750 | 8.000 | 6.550 | 6.800 | 246,708 | -1.10(-13.92%) |
Mar 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.35(+4.64%) | |
Mar 28, 2018 | 7.800 | 7.934 | 7.450 | 7.550 | 132,822 | -0.30(-3.82%) |
Mar 27, 2018 | 7.850 | 8.000 | 7.601 | 7.850 | 143,341 | +0.05(+0.64%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 138,327 | +0.00(+0.00%) |
Mar 23, 2018 | 7.650 | 8.000 | 7.600 | 7.800 | 199,151 | +0.15(+1.96%) |
Mar 22, 2018 | 8.000 | 8.000 | 7.300 | 7.650 | 203,750 | -0.35(-4.37%) |
Mar 21, 2018 | 7.100 | 8.400 | 7.000 | 8.000 | 677,267 | +1.00(+14.29%) |
Mar 20, 2018 | 6.850 | 7.150 | 6.500 | 7.000 | 143,241 | +0.40(+6.06%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.500 | 6.600 | 31,722 | -0.15(-2.22%) |
Mar 16, 2018 | 6.600 | 6.900 | 6.500 | 6.750 | 70,983 | +0.20(+3.05%) |
Mar 15, 2018 | 6.700 | 6.830 | 6.400 | 6.550 | 46,161 | -0.15(-2.24%) |
Mar 14, 2018 | 6.900 | 7.000 | 6.550 | 6.700 | 55,176 | -0.15(-2.19%) |
Mar 13, 2018 | 6.550 | 7.250 | 6.544 | 6.850 | 72,859 | +0.35(+5.38%) |
Mar 12, 2018 | 6.750 | 6.800 | 6.282 | 6.500 | 105,872 | -0.30(-4.41%) |
Mar 09, 2018 | 7.350 | 7.350 | 6.550 | 6.800 | 142,904 | -0.50(-6.85%) |
Mar 08, 2018 | 6.400 | 7.450 | 6.400 | 7.300 | 331,538 | +0.85(+13.18%) |
Mar 07, 2018 | 6.100 | 6.550 | 6.100 | 6.450 | 143,611 | +0.25(+4.03%) |
Mar 06, 2018 | 6.154 | 6.250 | 5.908 | 6.200 | 103,280 | +0.10(+1.64%) |
Mar 05, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 172,702 | +0.10(+1.67%) |
Mar 02, 2018 | 5.900 | 6.250 | 5.800 | 6.000 | 248,035 | +0.05(+0.84%) |