Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.478 | 5.529 | 5.478 | 5.529 | 3,300 | +0.07(+1.33%) |
Jun 28, 2018 | 5.485 | 5.548 | 5.456 | 5.456 | 18,818 | -0.01(-0.13%) |
Jun 27, 2018 | 5.456 | 5.570 | 5.456 | 5.463 | 9,348 | +0.12(+2.18%) |
Jun 26, 2018 | 5.602 | 5.602 | 5.325 | 5.347 | 13,323 | -0.26(-4.67%) |
Jun 25, 2018 | 5.747 | 5.820 | 5.514 | 5.609 | 5,190 | -0.21(-3.62%) |
Jun 22, 2018 | 5.536 | 5.820 | 5.303 | 5.820 | 15,721 | +0.30(+5.40%) |
Jun 21, 2018 | 5.762 | 5.762 | 5.456 | 5.522 | 16,768 | -0.27(-4.73%) |
Jun 20, 2018 | 5.674 | 5.805 | 5.674 | 5.796 | 9,573 | +0.08(+1.48%) |
Jun 19, 2018 | 5.696 | 5.798 | 5.682 | 5.711 | 9,338 | -0.07(-1.26%) |
Jun 18, 2018 | 5.762 | 5.784 | 5.682 | 5.784 | 17,117 | +0.04(+0.63%) |
Jun 15, 2018 | 5.762 | 5.536 | 5.747 | 18,899 | +0.21(+3.81%) | |
Jun 14, 2018 | 5.769 | 5.877 | 5.420 | 5.536 | 51,746 | -0.29(-4.99%) |
Jun 13, 2018 | 5.340 | 5.827 | 5.340 | 5.827 | 5,549 | +0.40(+7.37%) |
Jun 12, 2018 | 5.311 | 5.442 | 5.311 | 5.427 | 7,293 | -0.01(-0.27%) |
Jun 11, 2018 | 5.194 | 5.442 | 5.183 | 5.442 | 23,596 | +0.26(+4.96%) |
Jun 08, 2018 | 5.267 | 5.271 | 5.116 | 5.185 | 3,890 | -0.08(-1.56%) |
Jun 07, 2018 | 4.911 | 5.267 | 4.911 | 5.267 | 48,761 | +0.35(+7.10%) |
Jun 06, 2018 | 5.056 | 5.056 | 4.918 | 4.918 | 16,787 | -0.13(-2.60%) |
Jun 05, 2018 | 5.056 | 5.056 | 4.980 | 5.049 | 4,265 | -0.01(-0.14%) |
Jun 04, 2018 | 5.056 | 5.056 | 4.980 | 5.056 | 10,423 | +0.03(+0.58%) |
Jun 01, 2018 | 5.311 | 5.456 | 4.983 | 5.027 | 21,648 | +0.01(+0.15%) |
May 31, 2018 | 5.056 | 5.087 | 5.020 | 5.020 | 3,340 | -0.05(-1.00%) |
May 30, 2018 | 5.056 | 5.179 | 5.056 | 5.071 | 12,437 | +0.01(+0.29%) |
May 29, 2018 | 5.311 | 5.311 | 5.056 | 5.056 | 17,930 | +0.01(+0.21%) |
May 25, 2018 | 5.045 | 5.045 | 5.045 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.082 | 5.200 | 5.061 | 5.061 | 996 | -0.00(-0.10%) |
May 23, 2018 | 5.107 | 5.107 | 4.991 | 5.066 | 9,168 | -0.11(-2.16%) |
May 22, 2018 | 5.058 | 5.245 | 5.058 | 5.178 | 12,188 | +0.14(+2.87%) |
May 21, 2018 | 4.980 | 5.044 | 4.980 | 5.034 | 3,264 | -0.12(-2.41%) |
May 18, 2018 | 4.976 | 5.158 | 4.845 | 5.158 | 3,924 | +0.07(+1.43%) |
May 17, 2018 | 5.071 | 5.092 | 4.986 | 5.085 | 6,622 | +0.26(+5.43%) |
May 16, 2018 | 5.042 | 5.274 | 4.816 | 4.823 | 35,740 | -0.15(-3.07%) |
May 15, 2018 | 4.719 | 5.085 | 4.706 | 4.976 | 29,436 | +0.26(+5.56%) |
May 14, 2018 | 4.591 | 4.879 | 4.591 | 4.714 | 32,649 | +0.07(+1.41%) |
May 11, 2018 | 4.474 | 4.712 | 4.474 | 4.649 | 7,806 | +0.20(+4.41%) |
May 10, 2018 | 4.801 | 4.851 | 4.438 | 4.452 | 37,325 | -0.49(-9.87%) |
May 09, 2018 | 4.452 | 4.961 | 4.430 | 4.940 | 23,578 | +0.57(+13.17%) |
May 08, 2018 | 4.059 | 4.729 | 4.038 | 4.365 | 57,104 | +0.23(+5.45%) |
May 07, 2018 | 4.074 | 4.139 | 4.038 | 4.139 | 20,853 | +0.10(+2.52%) |
May 04, 2018 | 4.223 | 4.256 | 4.038 | 4.038 | 8,187 | -0.12(-2.97%) |
May 03, 2018 | 4.125 | 4.256 | 4.067 | 4.161 | 7,145 | +0.08(+2.00%) |
May 02, 2018 | 4.161 | 4.161 | 4.075 | 4.080 | 8,090 | -0.08(-1.96%) |
May 01, 2018 | 4.219 | 4.256 | 4.147 | 4.161 | 9,914 | -0.02(-0.52%) |
Apr 30, 2018 | 4.270 | 4.300 | 4.183 | 4.183 | 9,531 | +0.00(+0.00%) |
Apr 27, 2018 | 4.336 | 4.336 | 4.183 | 4.183 | 16,143 | -0.16(-3.69%) |
Apr 26, 2018 | 4.067 | 4.343 | 4.067 | 4.343 | 8,056 | +0.28(+6.99%) |
Apr 25, 2018 | 4.292 | 4.292 | 4.030 | 4.059 | 19,065 | -0.24(-5.58%) |
Apr 24, 2018 | 4.700 | 4.700 | 4.212 | 4.299 | 15,263 | -0.29(-6.34%) |
Apr 23, 2018 | 4.547 | 4.590 | 4.547 | 4.590 | 1,734 | -0.01(-0.16%) |
Apr 20, 2018 | 4.598 | 4.678 | 4.520 | 4.598 | 4,637 | +0.15(+3.44%) |
Apr 19, 2018 | 4.546 | 4.546 | 4.445 | 4.445 | 1,168 | -0.07(-1.46%) |
Apr 18, 2018 | 4.621 | 4.656 | 4.438 | 4.511 | 8,717 | +0.07(+1.53%) |
Apr 17, 2018 | 4.445 | 4.503 | 4.438 | 4.443 | 6,093 | -0.10(-2.29%) |
Apr 16, 2018 | 4.380 | 4.708 | 4.380 | 4.547 | 5,725 | +0.25(+5.75%) |
Apr 13, 2018 | 4.329 | 4.329 | 4.074 | 4.299 | 26,807 | -0.06(-1.37%) |
Apr 12, 2018 | 4.561 | 4.561 | 4.256 | 4.359 | 26,921 | -0.24(-5.19%) |
Apr 11, 2018 | 4.583 | 4.873 | 4.256 | 4.598 | 43,234 | +0.01(+0.32%) |
Apr 10, 2018 | 4.685 | 4.763 | 4.583 | 4.583 | 4,916 | -0.09(-2.02%) |
Apr 09, 2018 | 4.729 | 4.729 | 4.678 | 4.678 | 3,415 | -0.06(-1.23%) |
Apr 06, 2018 | 4.925 | 4.932 | 4.656 | 4.736 | 6,932 | -0.13(-2.69%) |
Apr 05, 2018 | 4.845 | 5.005 | 4.845 | 4.867 | 3,705 | +0.15(+3.24%) |
Apr 04, 2018 | 4.598 | 5.114 | 4.598 | 4.714 | 9,778 | +0.16(+3.51%) |
Apr 03, 2018 | 4.714 | 5.175 | 4.554 | 4.554 | 5,539 | -0.23(-4.86%) |