Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.830 | 5.885 | 5.830 | 5.885 | 3,100 | +0.08(+1.33%) |
Jun 28, 2018 | 5.838 | 5.905 | 5.807 | 5.807 | 17,680 | -0.01(-0.13%) |
Jun 27, 2018 | 5.807 | 5.928 | 5.807 | 5.815 | 8,783 | +0.12(+2.18%) |
Jun 26, 2018 | 5.962 | 5.962 | 5.668 | 5.691 | 12,518 | -0.28(-4.67%) |
Jun 25, 2018 | 6.117 | 6.194 | 5.869 | 5.970 | 4,876 | -0.22(-3.62%) |
Jun 22, 2018 | 5.892 | 6.194 | 5.645 | 6.194 | 14,771 | +0.32(+5.40%) |
Jun 21, 2018 | 6.132 | 6.132 | 5.807 | 5.877 | 15,755 | -0.29(-4.73%) |
Jun 20, 2018 | 6.039 | 6.178 | 6.039 | 6.168 | 8,995 | +0.09(+1.48%) |
Jun 19, 2018 | 6.063 | 6.171 | 6.047 | 6.078 | 8,774 | -0.08(-1.26%) |
Jun 18, 2018 | 6.132 | 6.156 | 6.047 | 6.156 | 16,083 | +0.04(+0.63%) |
Jun 15, 2018 | 6.132 | 5.892 | 6.117 | 17,757 | +0.22(+3.81%) | |
Jun 14, 2018 | 6.140 | 6.255 | 5.768 | 5.892 | 48,619 | -0.31(-4.99%) |
Jun 13, 2018 | 5.683 | 6.202 | 5.683 | 6.202 | 5,213 | +0.43(+7.37%) |
Jun 12, 2018 | 5.652 | 5.792 | 5.652 | 5.776 | 6,852 | -0.02(-0.27%) |
Jun 11, 2018 | 5.528 | 5.792 | 5.517 | 5.792 | 22,170 | +0.27(+4.96%) |
Jun 08, 2018 | 5.606 | 5.610 | 5.445 | 5.518 | 3,655 | -0.09(-1.56%) |
Jun 07, 2018 | 5.226 | 5.606 | 5.226 | 5.606 | 45,815 | +0.37(+7.10%) |
Jun 06, 2018 | 5.381 | 5.381 | 5.234 | 5.234 | 15,773 | -0.14(-2.60%) |
Jun 05, 2018 | 5.381 | 5.381 | 5.300 | 5.374 | 4,007 | -0.01(-0.14%) |
Jun 04, 2018 | 5.381 | 5.381 | 5.300 | 5.381 | 9,793 | +0.03(+0.58%) |
Jun 01, 2018 | 5.652 | 5.807 | 5.304 | 5.350 | 20,340 | +0.01(+0.15%) |
May 31, 2018 | 5.381 | 5.414 | 5.343 | 5.343 | 3,138 | -0.05(-1.00%) |
May 30, 2018 | 5.381 | 5.513 | 5.381 | 5.397 | 11,685 | +0.02(+0.29%) |
May 29, 2018 | 5.652 | 5.652 | 5.381 | 5.381 | 16,846 | +0.01(+0.21%) |
May 25, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.408 | 5.535 | 5.387 | 5.387 | 936 | -0.01(-0.10%) |
May 23, 2018 | 5.435 | 5.435 | 5.312 | 5.392 | 8,614 | -0.12(-2.16%) |
May 22, 2018 | 5.383 | 5.583 | 5.383 | 5.511 | 11,451 | +0.15(+2.87%) |
May 21, 2018 | 5.301 | 5.368 | 5.301 | 5.357 | 3,067 | -0.13(-2.41%) |
May 18, 2018 | 5.296 | 5.490 | 5.157 | 5.490 | 3,687 | +0.08(+1.43%) |
May 17, 2018 | 5.397 | 5.420 | 5.307 | 5.412 | 6,222 | +0.28(+5.43%) |
May 16, 2018 | 5.366 | 5.614 | 5.126 | 5.133 | 33,580 | -0.16(-3.07%) |
May 15, 2018 | 5.023 | 5.412 | 5.008 | 5.296 | 27,657 | +0.28(+5.56%) |
May 14, 2018 | 4.886 | 5.193 | 4.886 | 5.017 | 30,676 | +0.07(+1.41%) |
May 11, 2018 | 4.762 | 5.015 | 4.762 | 4.948 | 7,334 | +0.21(+4.41%) |
May 10, 2018 | 5.110 | 5.163 | 4.723 | 4.739 | 35,069 | -0.52(-9.87%) |
May 09, 2018 | 4.739 | 5.280 | 4.715 | 5.257 | 22,153 | +0.61(+13.17%) |
May 08, 2018 | 4.320 | 5.033 | 4.297 | 4.646 | 53,653 | +0.24(+5.45%) |
May 07, 2018 | 4.336 | 4.406 | 4.297 | 4.406 | 19,593 | +0.11(+2.52%) |
May 04, 2018 | 4.495 | 4.529 | 4.297 | 4.297 | 7,692 | -0.13(-2.97%) |
May 03, 2018 | 4.390 | 4.530 | 4.328 | 4.429 | 6,713 | +0.09(+2.00%) |
May 02, 2018 | 4.429 | 4.429 | 4.337 | 4.342 | 7,601 | -0.09(-1.96%) |
May 01, 2018 | 4.490 | 4.530 | 4.413 | 4.429 | 9,315 | -0.02(-0.52%) |
Apr 30, 2018 | 4.545 | 4.577 | 4.452 | 4.452 | 8,955 | +0.00(+0.00%) |
Apr 27, 2018 | 4.615 | 4.615 | 4.452 | 4.452 | 15,167 | -0.17(-3.69%) |
Apr 26, 2018 | 4.328 | 4.622 | 4.328 | 4.622 | 7,569 | +0.30(+6.99%) |
Apr 25, 2018 | 4.568 | 4.568 | 4.290 | 4.320 | 17,913 | -0.26(-5.58%) |
Apr 24, 2018 | 5.002 | 5.002 | 4.483 | 4.576 | 14,341 | -0.31(-6.34%) |
Apr 23, 2018 | 4.839 | 4.886 | 4.839 | 4.886 | 1,629 | -0.01(-0.16%) |
Apr 20, 2018 | 4.893 | 4.979 | 4.811 | 4.893 | 4,357 | +0.16(+3.44%) |
Apr 19, 2018 | 4.838 | 4.838 | 4.731 | 4.731 | 1,097 | -0.07(-1.46%) |
Apr 18, 2018 | 4.918 | 4.955 | 4.723 | 4.801 | 8,190 | +0.07(+1.53%) |
Apr 17, 2018 | 4.731 | 4.793 | 4.723 | 4.729 | 5,725 | -0.11(-2.29%) |
Apr 16, 2018 | 4.661 | 5.011 | 4.661 | 4.839 | 5,379 | +0.26(+5.75%) |
Apr 13, 2018 | 4.607 | 4.607 | 4.336 | 4.576 | 25,187 | -0.06(-1.37%) |
Apr 12, 2018 | 4.855 | 4.855 | 4.530 | 4.639 | 25,294 | -0.25(-5.19%) |
Apr 11, 2018 | 4.878 | 5.186 | 4.530 | 4.893 | 40,622 | +0.02(+0.32%) |
Apr 10, 2018 | 4.986 | 5.069 | 4.878 | 4.878 | 4,619 | -0.10(-2.02%) |
Apr 09, 2018 | 5.033 | 5.033 | 4.979 | 4.979 | 3,209 | -0.06(-1.23%) |
Apr 06, 2018 | 5.242 | 5.250 | 4.955 | 5.041 | 6,513 | -0.14(-2.69%) |
Apr 05, 2018 | 5.157 | 5.327 | 5.157 | 5.180 | 3,481 | +0.16(+3.24%) |
Apr 04, 2018 | 4.893 | 5.443 | 4.893 | 5.017 | 9,187 | +0.17(+3.51%) |
Apr 03, 2018 | 5.017 | 5.508 | 4.847 | 4.847 | 5,204 | -0.25(-4.86%) |