Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.510 | 6.590 | 6.490 | 6.530 | 337,964 | +0.05(+0.77%) |
May 30, 2018 | 6.680 | 6.900 | 6.435 | 6.480 | 699,413 | -0.06(-0.92%) |
May 29, 2018 | 6.460 | 6.570 | 6.400 | 6.540 | 350,083 | +0.07(+1.08%) |
May 25, 2018 | 6.470 | 6.470 | 6.470 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.490 | 6.610 | 6.420 | 6.430 | 377,937 | -0.03(-0.46%) |
May 23, 2018 | 6.550 | 6.580 | 6.190 | 6.460 | 605,757 | -0.13(-1.97%) |
May 22, 2018 | 6.750 | 6.840 | 6.580 | 6.590 | 344,880 | -0.18(-2.66%) |
May 21, 2018 | 6.800 | 6.940 | 6.530 | 6.770 | 593,333 | +0.02(+0.30%) |
May 18, 2018 | 6.750 | 6.940 | 6.550 | 6.750 | 965,964 | -0.02(-0.30%) |
May 17, 2018 | 5.990 | 6.850 | 5.960 | 6.770 | 1,558,511 | +0.84(+14.17%) |
May 16, 2018 | 5.500 | 5.940 | 5.500 | 5.930 | 757,957 | +0.52(+9.61%) |
May 15, 2018 | 5.280 | 5.430 | 5.220 | 5.410 | 428,126 | +0.12(+2.27%) |
May 14, 2018 | 5.230 | 5.330 | 5.170 | 5.290 | 461,150 | +0.08(+1.54%) |
May 11, 2018 | 5.230 | 5.240 | 5.183 | 5.210 | 244,385 | +0.00(+0.00%) |
May 10, 2018 | 5.250 | 5.260 | 5.170 | 5.210 | 282,731 | -0.04(-0.76%) |
May 09, 2018 | 5.250 | 5.270 | 5.120 | 5.250 | 321,970 | +0.00(+0.00%) |
May 08, 2018 | 5.160 | 5.295 | 5.120 | 5.250 | 281,240 | +0.10(+1.94%) |
May 07, 2018 | 5.150 | 5.190 | 5.100 | 5.150 | 220,164 | +0.02(+0.39%) |
May 04, 2018 | 5.250 | 5.250 | 5.095 | 5.130 | 212,802 | -0.12(-2.29%) |
May 03, 2018 | 5.420 | 5.450 | 5.050 | 5.250 | 530,163 | -0.25(-4.55%) |
May 02, 2018 | 5.390 | 5.520 | 5.380 | 5.500 | 359,594 | +0.10(+1.85%) |
May 01, 2018 | 5.420 | 5.430 | 5.330 | 5.400 | 156,243 | -0.03(-0.55%) |
Apr 30, 2018 | 5.340 | 5.460 | 5.330 | 5.430 | 371,389 | +0.12(+2.26%) |
Apr 27, 2018 | 5.270 | 5.410 | 5.255 | 5.310 | 216,569 | +0.06(+1.14%) |
Apr 26, 2018 | 5.190 | 5.290 | 5.180 | 5.250 | 188,851 | +0.10(+1.94%) |
Apr 25, 2018 | 5.240 | 5.240 | 5.140 | 5.150 | 179,275 | -0.08(-1.53%) |
Apr 24, 2018 | 5.280 | 5.300 | 5.210 | 5.230 | 193,419 | +0.00(+0.00%) |
Apr 23, 2018 | 5.180 | 5.315 | 5.170 | 5.230 | 297,317 | +0.05(+0.97%) |
Apr 20, 2018 | 5.150 | 5.184 | 5.100 | 5.180 | 392,034 | +0.03(+0.58%) |
Apr 19, 2018 | 5.220 | 5.275 | 5.090 | 5.150 | 416,690 | -0.04(-0.77%) |
Apr 18, 2018 | 5.120 | 5.260 | 5.120 | 5.190 | 993,776 | +0.09(+1.76%) |
Apr 17, 2018 | 5.120 | 5.150 | 5.050 | 5.100 | 863,731 | -0.02(-0.39%) |
Apr 16, 2018 | 5.040 | 5.143 | 4.930 | 5.120 | 201,805 | +0.13(+2.61%) |
Apr 13, 2018 | 4.900 | 5.080 | 4.860 | 4.990 | 247,843 | +0.09(+1.84%) |
Apr 12, 2018 | 5.010 | 5.060 | 4.850 | 4.900 | 331,765 | -0.09(-1.80%) |
Apr 11, 2018 | 4.920 | 5.000 | 4.860 | 4.990 | 291,549 | +0.07(+1.42%) |
Apr 10, 2018 | 4.900 | 4.980 | 4.850 | 4.920 | 213,160 | +0.08(+1.65%) |
Apr 09, 2018 | 4.950 | 5.049 | 4.830 | 4.840 | 310,590 | -0.07(-1.43%) |
Apr 06, 2018 | 4.940 | 5.030 | 4.850 | 4.910 | 375,979 | -0.05(-1.01%) |
Apr 05, 2018 | 4.910 | 4.960 | 4.825 | 4.960 | 354,211 | +0.10(+2.06%) |
Apr 04, 2018 | 4.700 | 4.880 | 4.700 | 4.860 | 198,535 | +0.10(+2.10%) |
Apr 03, 2018 | 4.650 | 4.760 | 4.600 | 4.760 | 282,748 | +0.11(+2.37%) |
Apr 02, 2018 | 4.780 | 4.825 | 4.550 | 4.650 | 407,089 | -0.13(-2.72%) |
Mar 29, 2018 | 4.780 | 4.780 | 4.780 | 0 | +0.11(+2.36%) | |
Mar 28, 2018 | 4.760 | 4.760 | 4.559 | 4.670 | 724,158 | -0.12(-2.51%) |
Mar 27, 2018 | 4.750 | 4.840 | 4.700 | 4.790 | 428,377 | +0.04(+0.84%) |
Mar 26, 2018 | 4.600 | 4.770 | 4.580 | 4.750 | 430,963 | +0.19(+4.17%) |
Mar 23, 2018 | 4.530 | 4.600 | 4.470 | 4.560 | 418,945 | +0.05(+1.11%) |
Mar 22, 2018 | 4.600 | 4.740 | 4.420 | 4.510 | 461,966 | -0.15(-3.22%) |
Mar 21, 2018 | 4.690 | 4.700 | 4.590 | 4.660 | 231,673 | -0.02(-0.43%) |
Mar 20, 2018 | 4.790 | 4.835 | 4.636 | 4.680 | 338,456 | -0.11(-2.30%) |
Mar 19, 2018 | 4.910 | 4.920 | 4.770 | 4.790 | 349,275 | -0.14(-2.84%) |
Mar 16, 2018 | 4.860 | 4.984 | 4.730 | 4.930 | 621,652 | +0.10(+2.07%) |
Mar 15, 2018 | 4.900 | 5.060 | 4.800 | 4.830 | 472,187 | -0.06(-1.23%) |
Mar 14, 2018 | 4.930 | 4.930 | 4.830 | 4.890 | 387,086 | -0.02(-0.41%) |
Mar 13, 2018 | 4.900 | 4.950 | 4.860 | 4.910 | 328,358 | +0.03(+0.61%) |
Mar 12, 2018 | 4.940 | 4.940 | 4.807 | 4.880 | 412,766 | -0.07(-1.41%) |
Mar 09, 2018 | 5.020 | 5.060 | 4.860 | 4.950 | 534,797 | -0.04(-0.80%) |
Mar 08, 2018 | 5.200 | 5.210 | 4.920 | 4.990 | 465,300 | -0.20(-3.85%) |
Mar 07, 2018 | 4.920 | 5.190 | 522,563 | -0.01(-0.19%) | ||
Mar 06, 2018 | 5.250 | 5.250 | 5.001 | 5.200 | 270,292 | -0.02(-0.38%) |
Mar 05, 2018 | 5.210 | 5.260 | 5.150 | 5.220 | 168,188 | -0.04(-0.76%) |
Mar 02, 2018 | 5.010 | 5.260 | 4.970 | 5.260 | 264,177 | +0.24(+4.78%) |