Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.852 | 4.901 | 4.626 | 4.803 | 454,701 | -0.05(-1.00%) |
Jun 28, 2018 | 4.933 | 5.038 | 4.747 | 4.852 | 434,750 | -0.11(-2.28%) |
Jun 27, 2018 | 5.111 | 5.135 | 4.925 | 4.965 | 311,747 | -0.14(-2.69%) |
Jun 26, 2018 | 5.264 | 5.330 | 5.087 | 5.103 | 274,609 | -0.15(-2.92%) |
Jun 25, 2018 | 5.580 | 5.717 | 5.240 | 5.256 | 543,369 | -0.32(-5.80%) |
Jun 22, 2018 | 5.426 | 5.612 | 5.370 | 5.580 | 8,456,982 | +0.15(+2.83%) |
Jun 21, 2018 | 5.742 | 5.790 | 5.402 | 5.426 | 568,204 | -0.31(-5.36%) |
Jun 20, 2018 | 5.733 | 5.798 | 5.628 | 5.733 | 501,154 | +0.03(+0.57%) |
Jun 19, 2018 | 5.822 | 5.895 | 5.701 | 5.701 | 823,258 | -0.10(-1.67%) |
Jun 18, 2018 | 5.661 | 5.992 | 5.661 | 5.798 | 703,893 | +0.07(+1.27%) |
Jun 15, 2018 | 6.016 | 5.661 | 5.725 | 2,755,002 | -0.13(-2.21%) | |
Jun 14, 2018 | 5.903 | 5.992 | 5.843 | 5.855 | 1,394,803 | -0.04(-0.69%) |
Jun 13, 2018 | 5.677 | 6.097 | 5.677 | 5.895 | 937,047 | +0.22(+3.85%) |
Jun 12, 2018 | 5.742 | 5.798 | 5.580 | 5.677 | 1,113,219 | -0.05(-0.85%) |
Jun 11, 2018 | 5.685 | 6.065 | 5.661 | 5.725 | 1,060,040 | +0.11(+2.02%) |
Jun 08, 2018 | 5.830 | 5.838 | 5.556 | 5.612 | 243,938 | -0.19(-3.21%) |
Jun 07, 2018 | 5.806 | 5.923 | 5.717 | 5.798 | 205,461 | +0.02(+0.42%) |
Jun 06, 2018 | 5.612 | 5.895 | 5.612 | 5.774 | 282,069 | +0.16(+2.88%) |
Jun 05, 2018 | 5.636 | 5.701 | 5.572 | 5.612 | 301,336 | -0.02(-0.43%) |
Jun 04, 2018 | 5.645 | 5.766 | 5.450 | 5.636 | 203,925 | +0.02(+0.43%) |
Jun 01, 2018 | 5.426 | 5.653 | 5.378 | 5.612 | 185,163 | +0.19(+3.43%) |
May 31, 2018 | 5.321 | 5.475 | 5.281 | 5.426 | 272,415 | +0.15(+2.91%) |
May 30, 2018 | 5.232 | 5.321 | 5.131 | 5.273 | 93,551 | +0.27(+5.50%) |
May 29, 2018 | 4.892 | 5.054 | 4.787 | 4.998 | 99,609 | +0.06(+1.15%) |
May 25, 2018 | 4.941 | 4.941 | 4.941 | 0 | -0.25(-4.83%) | |
May 24, 2018 | 5.127 | 5.256 | 5.127 | 5.192 | 42,286 | +0.04(+0.78%) |
May 23, 2018 | 5.273 | 5.337 | 5.119 | 5.151 | 78,827 | -0.13(-2.45%) |
May 22, 2018 | 5.386 | 5.434 | 5.232 | 5.281 | 44,151 | -0.07(-1.36%) |
May 21, 2018 | 5.410 | 5.454 | 5.329 | 5.353 | 67,583 | -0.08(-1.49%) |
May 18, 2018 | 5.361 | 5.467 | 5.361 | 5.434 | 223,213 | +0.08(+1.51%) |
May 17, 2018 | 5.394 | 5.418 | 5.313 | 5.353 | 547,317 | -0.02(-0.45%) |
May 16, 2018 | 5.353 | 5.459 | 5.353 | 5.378 | 131,116 | -0.06(-1.19%) |
May 15, 2018 | 5.370 | 5.475 | 5.224 | 5.442 | 233,611 | +0.14(+2.59%) |
May 14, 2018 | 5.200 | 5.402 | 5.192 | 5.305 | 193,896 | +0.07(+1.39%) |
May 11, 2018 | 4.812 | 5.256 | 4.795 | 5.232 | 148,190 | +0.40(+8.19%) |
May 10, 2018 | 4.901 | 4.905 | 4.803 | 4.836 | 129,462 | -0.06(-1.16%) |
May 09, 2018 | 5.046 | 5.046 | 4.852 | 4.892 | 112,301 | -0.18(-3.51%) |
May 08, 2018 | 5.184 | 5.254 | 5.054 | 5.070 | 74,452 | -0.11(-2.03%) |
May 07, 2018 | 5.256 | 5.256 | 5.151 | 5.175 | 229,526 | -0.07(-1.39%) |
May 04, 2018 | 5.200 | 5.256 | 5.200 | 5.248 | 295,670 | -0.01(-0.15%) |
May 03, 2018 | 5.337 | 5.370 | 5.232 | 5.256 | 250,098 | +0.00(+0.00%) |
May 02, 2018 | 5.175 | 5.378 | 5.014 | 5.256 | 652,070 | +0.49(+10.36%) |
Apr 30, 2018 | 4.763 | 4.763 | 4.763 | 32,839 | -0.06(-1.34%) | |
Apr 27, 2018 | 4.925 | 4.925 | 4.723 | 4.828 | 198,544 | -0.06(-1.32%) |
Apr 26, 2018 | 4.973 | 4.998 | 4.863 | 4.892 | 78,660 | -0.05(-0.98%) |
Apr 25, 2018 | 4.957 | 4.989 | 4.884 | 4.941 | 98,426 | -0.03(-0.65%) |
Apr 24, 2018 | 5.014 | 5.070 | 4.933 | 4.973 | 159,310 | +0.00(+0.00%) |
Apr 23, 2018 | 5.014 | 5.037 | 4.933 | 4.973 | 67,742 | -0.03(-0.65%) |
Apr 20, 2018 | 5.014 | 5.014 | 4.965 | 5.006 | 29,016 | -0.02(-0.48%) |
Apr 19, 2018 | 5.054 | 5.054 | 5.009 | 5.030 | 53,943 | -0.06(-1.11%) |
Apr 18, 2018 | 4.989 | 5.087 | 4.933 | 5.087 | 60,765 | +0.07(+1.45%) |
Apr 17, 2018 | 5.054 | 5.054 | 4.931 | 5.014 | 56,661 | -0.03(-0.64%) |
Apr 16, 2018 | 5.087 | 5.103 | 5.006 | 5.046 | 68,983 | -0.02(-0.48%) |
Apr 13, 2018 | 5.054 | 5.087 | 4.860 | 5.070 | 84,341 | +0.02(+0.32%) |
Apr 12, 2018 | 5.054 | 5.087 | 4.973 | 5.054 | 254,905 | +0.01(+0.16%) |
Apr 11, 2018 | 5.127 | 5.127 | 5.040 | 5.046 | 55,227 | -0.09(-1.73%) |
Apr 10, 2018 | 5.135 | 5.159 | 4.989 | 5.135 | 77,168 | +0.00(+0.00%) |
Apr 09, 2018 | 5.038 | 5.167 | 5.038 | 5.135 | 59,734 | +0.04(+0.79%) |
Apr 06, 2018 | 4.989 | 5.095 | 4.969 | 5.095 | 98,910 | +0.02(+0.32%) |
Apr 05, 2018 | 5.050 | 5.087 | 4.982 | 5.078 | 75,427 | +0.11(+2.28%) |
Apr 04, 2018 | 5.030 | 5.167 | 4.965 | 4.965 | 153,310 | -0.05(-0.97%) |
Apr 03, 2018 | 4.858 | 5.014 | 4.812 | 5.014 | 297,909 | +0.08(+1.64%) |