Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.630 | 6.730 | 6.530 | 6.620 | 40,428 | +0.06(+0.91%) |
May 30, 2018 | 6.699 | 6.755 | 6.410 | 6.560 | 42,394 | -0.04(-0.61%) |
May 29, 2018 | 6.590 | 6.790 | 6.500 | 6.600 | 60,677 | -0.03(-0.45%) |
May 25, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.02(+0.30%) | |
May 24, 2018 | 6.670 | 6.720 | 6.400 | 6.610 | 55,943 | +0.03(+0.46%) |
May 23, 2018 | 6.460 | 6.740 | 6.460 | 6.580 | 33,659 | +0.10(+1.54%) |
May 22, 2018 | 6.760 | 6.760 | 6.450 | 6.480 | 45,928 | -0.11(-1.67%) |
May 21, 2018 | 6.450 | 6.650 | 6.280 | 6.590 | 35,349 | +0.20(+3.13%) |
May 18, 2018 | 6.600 | 6.600 | 6.310 | 6.390 | 48,324 | -0.19(-2.89%) |
May 17, 2018 | 6.770 | 6.880 | 6.530 | 6.580 | 74,521 | -0.21(-3.09%) |
May 16, 2018 | 6.710 | 6.880 | 6.280 | 6.790 | 141,627 | +0.14(+2.11%) |
May 15, 2018 | 6.890 | 6.900 | 6.620 | 6.650 | 49,468 | -0.27(-3.90%) |
May 14, 2018 | 6.900 | 6.980 | 6.770 | 6.920 | 124,222 | +0.11(+1.62%) |
May 11, 2018 | 5.900 | 6.890 | 5.799 | 6.810 | 225,301 | +0.89(+15.03%) |
May 10, 2018 | 5.930 | 5.990 | 5.630 | 5.920 | 65,110 | -0.01(-0.17%) |
May 09, 2018 | 5.710 | 5.980 | 5.645 | 5.930 | 57,567 | +0.24(+4.22%) |
May 08, 2018 | 5.580 | 5.750 | 5.580 | 5.690 | 27,397 | -0.03(-0.52%) |
May 07, 2018 | 5.530 | 5.940 | 5.530 | 5.720 | 59,287 | +0.20(+3.62%) |
May 04, 2018 | 5.420 | 5.650 | 5.420 | 5.520 | 43,574 | +0.03(+0.55%) |
May 03, 2018 | 5.690 | 5.820 | 5.450 | 5.490 | 51,152 | -0.18(-3.17%) |
May 02, 2018 | 5.330 | 5.750 | 5.300 | 5.670 | 131,348 | +0.36(+6.78%) |
May 01, 2018 | 5.050 | 5.380 | 5.050 | 5.310 | 54,468 | +0.24(+4.73%) |
Apr 30, 2018 | 5.050 | 5.110 | 5.000 | 5.070 | 19,240 | +0.02(+0.40%) |
Apr 27, 2018 | 5.110 | 5.130 | 5.040 | 5.050 | 35,769 | -0.06(-1.17%) |
Apr 26, 2018 | 5.060 | 5.210 | 5.020 | 5.110 | 39,323 | +0.06(+1.19%) |
Apr 25, 2018 | 5.080 | 5.115 | 5.000 | 5.050 | 43,715 | -0.03(-0.59%) |
Apr 24, 2018 | 5.240 | 5.386 | 5.050 | 5.080 | 46,531 | -0.10(-1.93%) |
Apr 23, 2018 | 5.110 | 5.220 | 5.080 | 5.180 | 37,535 | +0.11(+2.17%) |
Apr 20, 2018 | 5.200 | 5.243 | 5.020 | 5.070 | 39,820 | -0.16(-3.06%) |
Apr 19, 2018 | 5.300 | 5.300 | 5.200 | 5.230 | 31,581 | -0.08(-1.51%) |
Apr 18, 2018 | 5.350 | 5.370 | 5.190 | 5.310 | 83,427 | +0.02(+0.38%) |
Apr 17, 2018 | 5.170 | 5.690 | 5.100 | 5.290 | 225,569 | +0.38(+7.74%) |
Apr 16, 2018 | 5.080 | 5.080 | 4.860 | 4.910 | 64,792 | -0.17(-3.35%) |
Apr 13, 2018 | 5.090 | 5.178 | 4.980 | 5.080 | 89,464 | +0.03(+0.59%) |
Apr 12, 2018 | 5.020 | 5.120 | 4.910 | 5.050 | 96,630 | +0.07(+1.41%) |
Apr 11, 2018 | 5.120 | 5.180 | 4.950 | 4.980 | 255,466 | -0.18(-3.49%) |
Apr 10, 2018 | 5.340 | 5.340 | 5.140 | 5.160 | 85,258 | -0.07(-1.34%) |
Apr 09, 2018 | 5.420 | 5.420 | 5.160 | 5.230 | 116,202 | -0.15(-2.79%) |
Apr 06, 2018 | 5.580 | 5.580 | 5.300 | 5.380 | 92,090 | -0.19(-3.41%) |
Apr 05, 2018 | 5.620 | 5.800 | 5.430 | 5.570 | 97,600 | -0.05(-0.89%) |
Apr 04, 2018 | 5.330 | 5.690 | 5.210 | 5.620 | 99,452 | +0.21(+3.88%) |
Apr 03, 2018 | 5.330 | 5.450 | 5.290 | 5.410 | 130,049 | +0.14(+2.66%) |
Apr 02, 2018 | 5.810 | 5.810 | 5.230 | 5.270 | 296,918 | -0.56(-9.61%) |
Mar 29, 2018 | 5.830 | 5.830 | 5.830 | 0 | -0.08(-1.35%) | |
Mar 28, 2018 | 6.250 | 6.250 | 5.900 | 5.910 | 97,914 | -0.32(-5.14%) |
Mar 27, 2018 | 6.790 | 6.790 | 6.190 | 6.230 | 51,568 | -0.51(-7.57%) |
Mar 26, 2018 | 6.790 | 6.790 | 6.500 | 6.740 | 72,047 | +0.10(+1.51%) |
Mar 23, 2018 | 6.810 | 6.830 | 6.610 | 6.640 | 111,297 | -0.08(-1.19%) |
Mar 22, 2018 | 6.700 | 6.750 | 6.480 | 6.720 | 85,413 | -0.01(-0.15%) |
Mar 21, 2018 | 6.550 | 6.890 | 6.500 | 6.730 | 91,815 | +0.17(+2.59%) |
Mar 20, 2018 | 6.430 | 6.640 | 6.400 | 6.560 | 204,491 | +0.19(+2.98%) |
Mar 19, 2018 | 6.320 | 6.450 | 6.080 | 6.370 | 106,831 | +0.02(+0.31%) |
Mar 16, 2018 | 6.130 | 6.360 | 6.000 | 6.350 | 250,152 | +0.21(+3.42%) |
Mar 15, 2018 | 6.340 | 6.380 | 6.070 | 6.140 | 103,454 | -0.22(-3.46%) |
Mar 14, 2018 | 6.380 | 6.730 | 6.240 | 6.360 | 87,564 | +0.04(+0.63%) |
Mar 13, 2018 | 6.360 | 6.630 | 6.230 | 6.320 | 86,846 | -0.02(-0.32%) |
Mar 12, 2018 | 6.320 | 6.449 | 6.200 | 6.340 | 53,058 | +0.08(+1.28%) |
Mar 09, 2018 | 6.000 | 6.340 | 5.890 | 6.260 | 138,728 | +0.32(+5.39%) |
Mar 08, 2018 | 6.040 | 6.040 | 5.820 | 5.940 | 118,525 | -0.06(-1.00%) |
Mar 07, 2018 | 5.980 | 6.030 | 5.800 | 6.000 | 298,579 | +0.02(+0.33%) |
Mar 06, 2018 | 6.140 | 6.210 | 5.920 | 5.980 | 91,803 | -0.11(-1.81%) |
Mar 05, 2018 | 6.260 | 6.260 | 5.820 | 6.090 | 234,070 | -0.17(-2.72%) |
Mar 02, 2018 | 5.770 | 6.300 | 5.540 | 6.260 | 159,157 | +0.47(+8.12%) |