Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.113 | 5.159 | 5.108 | 5.157 | 232,270 | +0.05(+1.04%) |
May 30, 2018 | 5.067 | 5.113 | 5.067 | 5.104 | 228,398 | +0.02(+0.45%) |
May 29, 2018 | 5.071 | 5.085 | 5.058 | 5.081 | 274,846 | +0.01(+0.18%) |
May 25, 2018 | 5.071 | 5.071 | 5.071 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.090 | 5.108 | 5.081 | 5.081 | 174,450 | -0.03(-0.54%) |
May 23, 2018 | 5.108 | 5.113 | 5.071 | 5.108 | 197,153 | +0.00(+0.09%) |
May 22, 2018 | 5.071 | 5.108 | 5.067 | 5.104 | 174,742 | +0.03(+0.58%) |
May 21, 2018 | 5.062 | 5.090 | 5.048 | 5.074 | 196,601 | +0.04(+0.70%) |
May 18, 2018 | 5.044 | 5.044 | 5.029 | 5.039 | 139,283 | +0.00(+0.00%) |
May 17, 2018 | 5.016 | 5.048 | 5.016 | 5.039 | 125,356 | +0.01(+0.28%) |
May 16, 2018 | 5.030 | 5.044 | 5.016 | 5.025 | 120,059 | +0.00(+0.09%) |
May 15, 2018 | 5.044 | 5.062 | 5.021 | 5.021 | 247,910 | -0.04(-0.73%) |
May 14, 2018 | 5.104 | 5.113 | 5.055 | 5.058 | 182,686 | -0.03(-0.63%) |
May 11, 2018 | 5.085 | 5.101 | 5.071 | 5.090 | 182,101 | +0.01(+0.18%) |
May 10, 2018 | 5.099 | 5.108 | 5.081 | 5.081 | 290,769 | -0.01(-0.24%) |
May 09, 2018 | 5.057 | 5.093 | 5.057 | 5.093 | 153,118 | +0.04(+0.72%) |
May 08, 2018 | 5.070 | 5.079 | 5.052 | 5.057 | 198,660 | -0.03(-0.54%) |
May 07, 2018 | 5.057 | 5.084 | 5.043 | 5.084 | 270,076 | +0.04(+0.72%) |
May 04, 2018 | 5.011 | 5.047 | 4.997 | 5.047 | 242,527 | +0.05(+1.00%) |
May 03, 2018 | 4.997 | 5.006 | 4.974 | 4.998 | 160,716 | -0.00(-0.08%) |
May 02, 2018 | 4.974 | 5.006 | 4.974 | 5.002 | 279,672 | +0.03(+0.55%) |
May 01, 2018 | 4.956 | 4.979 | 4.952 | 4.974 | 151,786 | +0.02(+0.37%) |
Apr 30, 2018 | 4.952 | 4.974 | 4.947 | 4.956 | 178,821 | +0.00(+0.09%) |
Apr 27, 2018 | 4.942 | 4.956 | 4.933 | 4.952 | 147,366 | +0.01(+0.18%) |
Apr 26, 2018 | 4.910 | 4.942 | 4.910 | 4.942 | 152,132 | +0.04(+0.74%) |
Apr 25, 2018 | 4.915 | 4.920 | 4.906 | 4.906 | 174,454 | -0.02(-0.37%) |
Apr 24, 2018 | 4.942 | 4.956 | 4.920 | 4.924 | 176,212 | +0.00(+0.00%) |
Apr 23, 2018 | 4.947 | 4.961 | 4.910 | 4.924 | 351,053 | -0.01(-0.28%) |
Apr 20, 2018 | 4.974 | 4.974 | 4.933 | 4.938 | 211,364 | -0.01(-0.28%) |
Apr 19, 2018 | 4.984 | 4.997 | 4.952 | 4.952 | 198,984 | -0.03(-0.64%) |
Apr 18, 2018 | 4.988 | 5.002 | 4.984 | 4.984 | 145,615 | -0.00(-0.09%) |
Apr 17, 2018 | 4.979 | 5.011 | 4.979 | 4.988 | 250,881 | +0.01(+0.28%) |
Apr 16, 2018 | 4.974 | 4.988 | 4.938 | 4.974 | 220,668 | +0.02(+0.46%) |
Apr 13, 2018 | 4.956 | 4.984 | 4.943 | 4.952 | 175,106 | -0.01(-0.18%) |
Apr 12, 2018 | 4.970 | 4.974 | 4.933 | 4.961 | 316,100 | +0.02(+0.37%) |
Apr 11, 2018 | 4.942 | 4.997 | 4.942 | 4.942 | 299,486 | -0.01(-0.25%) |
Apr 10, 2018 | 4.928 | 4.964 | 4.928 | 4.955 | 355,033 | +0.05(+0.92%) |
Apr 09, 2018 | 4.937 | 4.955 | 4.891 | 4.910 | 585,338 | -0.00(-0.09%) |
Apr 06, 2018 | 4.973 | 4.977 | 4.896 | 4.914 | 766,451 | -0.06(-1.27%) |
Apr 05, 2018 | 5.004 | 5.045 | 4.950 | 4.977 | 554,703 | -0.00(-0.09%) |
Apr 04, 2018 | 4.941 | 4.986 | 4.937 | 4.982 | 219,936 | +0.02(+0.36%) |
Apr 03, 2018 | 4.950 | 4.968 | 4.928 | 4.964 | 214,981 | +0.02(+0.46%) |
Apr 02, 2018 | 4.968 | 4.973 | 4.919 | 4.941 | 219,543 | -0.03(-0.55%) |
Mar 29, 2018 | 4.968 | 4.968 | 4.968 | 0 | +0.04(+0.73%) | |
Mar 28, 2018 | 4.928 | 4.950 | 4.928 | 4.932 | 212,221 | +0.01(+0.18%) |
Mar 27, 2018 | 4.905 | 4.968 | 4.901 | 4.923 | 347,765 | +0.03(+0.55%) |
Mar 26, 2018 | 4.946 | 4.946 | 4.878 | 4.896 | 487,009 | -0.05(-1.10%) |
Mar 23, 2018 | 4.982 | 5.007 | 4.947 | 4.950 | 474,193 | -0.04(-0.82%) |
Mar 22, 2018 | 5.027 | 5.036 | 4.986 | 4.991 | 233,277 | -0.04(-0.72%) |
Mar 21, 2018 | 5.018 | 5.050 | 5.018 | 5.027 | 227,161 | -0.00(-0.09%) |
Mar 20, 2018 | 5.032 | 5.035 | 5.014 | 5.032 | 219,841 | +0.01(+0.18%) |
Mar 19, 2018 | 5.059 | 5.064 | 5.014 | 5.023 | 347,362 | -0.05(-0.89%) |
Mar 16, 2018 | 5.068 | 5.081 | 5.054 | 5.068 | 167,726 | +0.01(+0.18%) |
Mar 15, 2018 | 5.063 | 5.095 | 5.059 | 5.059 | 205,773 | +0.00(+0.00%) |
Mar 14, 2018 | 5.063 | 5.081 | 5.052 | 5.059 | 213,263 | +0.00(+0.00%) |
Mar 13, 2018 | 5.072 | 5.097 | 5.054 | 5.059 | 152,105 | -0.00(-0.09%) |
Mar 12, 2018 | 5.117 | 5.142 | 5.063 | 5.063 | 328,458 | -0.03(-0.53%) |
Mar 09, 2018 | 5.117 | 5.131 | 5.086 | 5.090 | 443,083 | -0.01(-0.15%) |
Mar 08, 2018 | 5.076 | 5.111 | 5.067 | 5.098 | 229,955 | +0.01(+0.26%) |
Mar 07, 2018 | 5.085 | 247,576 | -0.03(-0.53%) | |||
Mar 06, 2018 | 5.022 | 5.125 | 5.009 | 5.111 | 284,751 | +0.10(+1.96%) |
Mar 05, 2018 | 4.986 | 5.022 | 4.950 | 5.013 | 444,408 | +0.00(+0.09%) |
Mar 02, 2018 | 4.986 | 5.014 | 4.946 | 5.009 | 797,999 | -0.05(-0.97%) |