Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.640 | 7.730 | 7.310 | 7.330 | 302,800 | -0.37(-4.81%) |
May 30, 2018 | 7.110 | 7.870 | 7.110 | 7.700 | 447,612 | +0.62(+8.76%) |
May 29, 2018 | 6.970 | 7.100 | 6.830 | 7.080 | 198,219 | +0.05(+0.71%) |
May 25, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.980 | 7.470 | 6.820 | 7.000 | 526,764 | +0.06(+0.86%) |
May 23, 2018 | 6.880 | 7.070 | 6.820 | 6.940 | 182,873 | +0.02(+0.29%) |
May 22, 2018 | 7.000 | 7.080 | 6.860 | 6.920 | 144,970 | -0.12(-1.70%) |
May 21, 2018 | 6.910 | 7.079 | 6.710 | 7.040 | 214,176 | +0.09(+1.29%) |
May 18, 2018 | 6.930 | 7.060 | 6.860 | 6.950 | 205,568 | +0.06(+0.87%) |
May 17, 2018 | 6.920 | 7.020 | 6.850 | 6.890 | 175,717 | -0.01(-0.14%) |
May 16, 2018 | 6.620 | 6.990 | 6.580 | 6.900 | 373,114 | +0.28(+4.23%) |
May 15, 2018 | 6.600 | 6.679 | 6.400 | 6.620 | 198,735 | -0.04(-0.60%) |
May 14, 2018 | 6.950 | 6.970 | 6.630 | 6.660 | 269,225 | -0.21(-3.06%) |
May 11, 2018 | 7.120 | 7.120 | 6.770 | 6.870 | 213,745 | -0.22(-3.10%) |
May 10, 2018 | 7.210 | 7.380 | 6.730 | 7.090 | 332,055 | -0.01(-0.14%) |
May 09, 2018 | 7.000 | 7.130 | 6.780 | 7.100 | 408,569 | +0.13(+1.87%) |
May 08, 2018 | 7.170 | 7.360 | 6.820 | 6.970 | 350,424 | -0.30(-4.13%) |
May 07, 2018 | 7.100 | 7.350 | 7.010 | 7.270 | 318,906 | +0.20(+2.83%) |
May 04, 2018 | 6.820 | 7.430 | 6.820 | 7.070 | 630,326 | +0.26(+3.82%) |
May 03, 2018 | 6.660 | 6.870 | 6.400 | 6.810 | 507,315 | +0.12(+1.79%) |
May 02, 2018 | 6.180 | 7.115 | 6.180 | 6.690 | 1,010,869 | +0.45(+7.21%) |
May 01, 2018 | 6.260 | 6.400 | 6.120 | 6.240 | 359,028 | -0.02(-0.32%) |
Apr 30, 2018 | 6.490 | 6.520 | 6.200 | 6.260 | 300,137 | -0.23(-3.54%) |
Apr 27, 2018 | 6.650 | 6.650 | 6.420 | 6.490 | 203,673 | -0.16(-2.41%) |
Apr 26, 2018 | 6.570 | 7.090 | 6.300 | 6.650 | 414,134 | +0.08(+1.22%) |
Apr 25, 2018 | 6.320 | 6.630 | 6.200 | 6.570 | 447,709 | +0.25(+3.96%) |
Apr 24, 2018 | 6.220 | 6.330 | 6.100 | 6.320 | 239,224 | +0.13(+2.10%) |
Apr 23, 2018 | 6.140 | 6.340 | 6.080 | 6.190 | 141,052 | +0.05(+0.81%) |
Apr 20, 2018 | 6.120 | 6.400 | 6.090 | 6.140 | 153,119 | -0.02(-0.32%) |
Apr 19, 2018 | 6.450 | 6.450 | 6.100 | 6.160 | 320,133 | -0.29(-4.50%) |
Apr 18, 2018 | 5.520 | 6.510 | 5.520 | 6.450 | 730,146 | +0.97(+17.70%) |
Apr 17, 2018 | 5.520 | 5.590 | 5.460 | 5.480 | 105,761 | -0.01(-0.18%) |
Apr 16, 2018 | 5.480 | 5.560 | 5.350 | 5.490 | 136,883 | +0.04(+0.73%) |
Apr 13, 2018 | 5.420 | 5.560 | 5.390 | 5.450 | 170,707 | +0.07(+1.30%) |
Apr 12, 2018 | 5.500 | 5.590 | 5.360 | 5.380 | 209,130 | -0.12(-2.18%) |
Apr 11, 2018 | 5.430 | 5.560 | 5.430 | 5.500 | 133,209 | +0.05(+0.92%) |
Apr 10, 2018 | 5.450 | 5.570 | 5.400 | 5.450 | 110,675 | +0.08(+1.49%) |
Apr 09, 2018 | 5.390 | 5.640 | 5.260 | 5.370 | 165,412 | +0.02(+0.37%) |
Apr 06, 2018 | 5.400 | 5.530 | 5.230 | 5.350 | 150,556 | -0.11(-2.01%) |
Apr 05, 2018 | 5.200 | 5.480 | 5.110 | 5.460 | 170,347 | +0.28(+5.41%) |
Apr 04, 2018 | 4.970 | 5.210 | 4.950 | 5.180 | 232,857 | +0.16(+3.19%) |
Apr 03, 2018 | 5.150 | 5.150 | 4.950 | 5.020 | 238,148 | -0.11(-2.14%) |
Apr 02, 2018 | 5.420 | 5.469 | 5.100 | 5.130 | 193,937 | -0.31(-5.70%) |
Mar 29, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.09(+1.68%) | |
Mar 28, 2018 | 5.360 | 5.480 | 5.260 | 5.350 | 130,422 | +0.01(+0.19%) |
Mar 27, 2018 | 5.480 | 5.500 | 5.190 | 5.340 | 332,910 | -0.11(-2.02%) |
Mar 26, 2018 | 5.490 | 5.490 | 5.130 | 5.450 | 209,492 | +0.05(+0.93%) |
Mar 23, 2018 | 5.470 | 5.570 | 5.360 | 5.400 | 223,260 | -0.07(-1.28%) |
Mar 22, 2018 | 5.500 | 5.532 | 5.350 | 5.470 | 204,541 | -0.09(-1.62%) |
Mar 21, 2018 | 5.380 | 5.630 | 5.250 | 5.560 | 181,736 | +0.18(+3.35%) |
Mar 20, 2018 | 5.470 | 5.470 | 5.220 | 5.380 | 244,165 | -0.08(-1.47%) |
Mar 19, 2018 | 5.800 | 5.930 | 5.270 | 5.460 | 305,124 | -0.32(-5.54%) |
Mar 16, 2018 | 5.320 | 5.920 | 5.280 | 5.780 | 528,883 | +0.46(+8.65%) |
Mar 15, 2018 | 5.330 | 5.450 | 5.270 | 5.320 | 166,316 | +0.00(+0.00%) |
Mar 14, 2018 | 5.500 | 5.500 | 5.220 | 5.320 | 163,323 | -0.16(-2.92%) |
Mar 13, 2018 | 5.160 | 5.500 | 5.120 | 5.480 | 373,126 | +0.33(+6.41%) |
Mar 12, 2018 | 4.920 | 5.150 | 4.760 | 5.150 | 297,248 | +0.20(+4.04%) |
Mar 09, 2018 | 4.610 | 4.970 | 4.524 | 4.950 | 195,776 | +0.37(+8.08%) |
Mar 08, 2018 | 4.760 | 4.960 | 4.560 | 4.580 | 247,641 | -0.15(-3.17%) |
Mar 07, 2018 | 4.740 | 4.870 | 4.570 | 4.730 | 368,096 | -0.06(-1.25%) |
Mar 06, 2018 | 4.680 | 4.820 | 4.520 | 4.790 | 389,377 | +0.22(+4.81%) |
Mar 05, 2018 | 4.270 | 4.630 | 4.270 | 4.570 | 385,737 | +0.30(+7.03%) |
Mar 02, 2018 | 4.000 | 4.390 | 3.990 | 4.270 | 617,730 | +0.26(+6.48%) |