Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.182 | 5.198 | 4.967 | 5.132 | 97,000 | -0.07(-1.27%) |
May 30, 2018 | 5.387 | 5.462 | 5.149 | 5.198 | 65,823 | -0.15(-2.77%) |
May 29, 2018 | 5.289 | 5.429 | 5.289 | 5.346 | 69,170 | +0.11(+2.04%) |
May 25, 2018 | 5.239 | 5.239 | 5.239 | 0 | -0.17(-3.20%) | |
May 24, 2018 | 5.552 | 5.602 | 5.363 | 5.412 | 33,198 | -0.15(-2.67%) |
May 23, 2018 | 5.610 | 5.618 | 5.486 | 5.560 | 52,758 | -0.07(-1.17%) |
May 22, 2018 | 5.659 | 5.750 | 5.610 | 5.626 | 44,921 | -0.02(-0.44%) |
May 21, 2018 | 5.478 | 5.725 | 5.478 | 5.651 | 113,049 | +0.10(+1.78%) |
May 18, 2018 | 5.593 | 5.680 | 5.503 | 5.552 | 99,740 | +0.02(+0.30%) |
May 17, 2018 | 5.692 | 5.701 | 5.453 | 5.536 | 117,135 | -0.12(-2.04%) |
May 16, 2018 | 5.717 | 5.808 | 5.643 | 5.651 | 105,022 | -0.06(-1.01%) |
May 15, 2018 | 5.733 | 5.766 | 5.610 | 5.709 | 86,251 | -0.07(-1.14%) |
May 14, 2018 | 5.787 | 5.890 | 5.750 | 5.775 | 103,149 | -0.03(-0.57%) |
May 11, 2018 | 5.808 | 5.906 | 5.560 | 5.808 | 60,779 | -0.01(-0.14%) |
May 10, 2018 | 5.643 | 5.931 | 5.593 | 5.816 | 69,580 | +0.18(+3.22%) |
May 09, 2018 | 5.824 | 5.824 | 5.552 | 5.635 | 48,134 | -0.19(-3.25%) |
May 08, 2018 | 6.096 | 6.137 | 5.458 | 5.824 | 155,836 | -0.34(-5.48%) |
May 07, 2018 | 6.178 | 6.220 | 6.022 | 6.162 | 48,371 | -0.01(-0.13%) |
May 04, 2018 | 5.849 | 6.195 | 5.849 | 6.170 | 33,410 | +0.31(+5.34%) |
May 03, 2018 | 6.096 | 6.096 | 5.824 | 5.857 | 76,682 | -0.26(-4.18%) |
May 02, 2018 | 6.162 | 6.228 | 6.079 | 6.112 | 66,756 | -0.04(-0.67%) |
May 01, 2018 | 6.244 | 6.249 | 5.964 | 6.154 | 60,480 | -0.12(-1.97%) |
Apr 30, 2018 | 6.071 | 6.335 | 6.071 | 6.277 | 57,560 | +0.25(+4.10%) |
Apr 27, 2018 | 6.425 | 6.450 | 6.022 | 6.030 | 68,152 | -0.36(-5.67%) |
Apr 26, 2018 | 6.442 | 6.516 | 6.360 | 6.393 | 66,655 | -0.07(-1.15%) |
Apr 25, 2018 | 6.467 | 6.524 | 6.425 | 6.467 | 38,784 | +0.02(+0.38%) |
Apr 24, 2018 | 6.310 | 6.467 | 6.285 | 6.442 | 47,215 | +0.22(+3.58%) |
Apr 23, 2018 | 6.187 | 6.252 | 6.063 | 6.220 | 60,527 | +0.00(+0.00%) |
Apr 20, 2018 | 6.516 | 6.516 | 6.178 | 6.220 | 69,795 | -0.33(-5.03%) |
Apr 19, 2018 | 6.648 | 6.697 | 6.491 | 6.549 | 89,949 | -0.06(-0.87%) |
Apr 18, 2018 | 6.491 | 6.722 | 6.450 | 6.607 | 58,986 | +0.16(+2.43%) |
Apr 17, 2018 | 6.549 | 6.561 | 6.434 | 6.450 | 50,067 | -0.10(-1.51%) |
Apr 16, 2018 | 6.549 | 6.631 | 6.425 | 6.549 | 52,216 | +0.07(+1.15%) |
Apr 13, 2018 | 6.483 | 6.516 | 6.335 | 6.475 | 53,839 | -0.03(-0.51%) |
Apr 12, 2018 | 6.557 | 6.607 | 6.401 | 6.508 | 50,101 | -0.05(-0.75%) |
Apr 11, 2018 | 6.533 | 6.714 | 6.508 | 6.557 | 93,154 | -0.01(-0.13%) |
Apr 10, 2018 | 6.541 | 6.565 | 6.442 | 6.565 | 43,120 | +0.11(+1.66%) |
Apr 09, 2018 | 6.483 | 6.615 | 6.384 | 6.458 | 46,441 | +0.07(+1.16%) |
Apr 06, 2018 | 6.368 | 6.450 | 6.277 | 6.384 | 70,947 | -0.07(-1.02%) |
Apr 05, 2018 | 6.409 | 6.458 | 6.285 | 6.450 | 42,949 | +0.05(+0.77%) |
Apr 04, 2018 | 6.244 | 6.450 | 6.145 | 6.401 | 50,930 | +0.10(+1.57%) |
Apr 03, 2018 | 6.343 | 6.376 | 6.220 | 6.302 | 64,575 | +0.00(+0.00%) |
Apr 02, 2018 | 6.508 | 6.607 | 6.079 | 6.302 | 105,605 | -0.23(-3.53%) |
Mar 29, 2018 | 6.533 | 6.533 | 6.533 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.357 | 6.528 | 6.185 | 6.520 | 107,179 | +0.20(+3.10%) |
Mar 27, 2018 | 6.177 | 6.512 | 6.071 | 6.324 | 136,269 | +0.16(+2.65%) |
Mar 26, 2018 | 5.778 | 6.202 | 5.753 | 6.161 | 146,228 | +0.45(+7.86%) |
Mar 23, 2018 | 5.753 | 5.851 | 5.574 | 5.712 | 284,317 | -0.05(-0.85%) |
Mar 22, 2018 | 5.973 | 6.063 | 5.745 | 5.761 | 48,181 | -0.25(-4.21%) |
Mar 21, 2018 | 5.933 | 6.186 | 5.908 | 6.014 | 57,820 | +0.10(+1.66%) |
Mar 20, 2018 | 5.973 | 5.981 | 5.884 | 5.916 | 101,350 | -0.02(-0.28%) |
Mar 19, 2018 | 6.055 | 6.055 | 5.892 | 5.933 | 83,265 | -0.14(-2.28%) |
Mar 16, 2018 | 6.194 | 6.284 | 6.063 | 6.071 | 118,705 | -0.11(-1.72%) |
Mar 15, 2018 | 6.373 | 6.463 | 6.047 | 6.177 | 120,206 | -0.16(-2.45%) |
Mar 14, 2018 | 6.651 | 6.651 | 6.324 | 6.332 | 102,433 | -0.32(-4.79%) |
Mar 13, 2018 | 6.218 | 6.887 | 6.088 | 6.651 | 192,163 | +0.45(+7.24%) |
Mar 12, 2018 | 6.210 | 6.218 | 5.990 | 6.202 | 252,092 | +0.03(+0.53%) |
Mar 09, 2018 | 5.957 | 6.226 | 5.900 | 6.169 | 100,910 | +0.23(+3.85%) |
Mar 08, 2018 | 6.014 | 6.112 | 5.892 | 5.941 | 50,130 | -0.05(-0.82%) |
Mar 07, 2018 | 6.080 | 5.990 | 128,413 | +0.38(+6.69%) | ||
Mar 06, 2018 | 5.769 | 5.777 | 5.565 | 5.614 | 42,472 | -0.13(-2.27%) |
Mar 05, 2018 | 5.745 | 5.851 | 5.712 | 5.745 | 38,899 | -0.02(-0.28%) |
Mar 02, 2018 | 5.541 | 5.867 | 5.500 | 5.761 | 65,535 | +0.16(+2.92%) |