Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.270 | 6.300 | 6.110 | 6.150 | 196,450 | -0.11(-1.76%) |
May 30, 2018 | 6.210 | 6.400 | 6.210 | 6.260 | 271,901 | +0.09(+1.46%) |
May 29, 2018 | 6.080 | 6.200 | 6.080 | 6.170 | 191,048 | +0.04(+0.65%) |
May 25, 2018 | 6.130 | 6.130 | 6.130 | 0 | -0.09(-1.45%) | |
May 24, 2018 | 6.140 | 6.280 | 6.130 | 6.220 | 128,897 | +0.04(+0.65%) |
May 23, 2018 | 6.180 | 6.230 | 6.090 | 6.180 | 162,924 | -0.05(-0.80%) |
May 22, 2018 | 6.290 | 6.330 | 6.180 | 6.230 | 115,294 | -0.06(-0.95%) |
May 21, 2018 | 6.230 | 6.300 | 6.140 | 6.290 | 138,676 | +0.07(+1.13%) |
May 18, 2018 | 6.110 | 6.430 | 6.090 | 6.220 | 289,473 | +0.14(+2.30%) |
May 17, 2018 | 6.080 | 6.200 | 5.960 | 6.080 | 274,834 | +0.00(+0.00%) |
May 16, 2018 | 6.250 | 6.290 | 6.060 | 6.080 | 368,463 | -0.17(-2.72%) |
May 15, 2018 | 6.180 | 6.300 | 6.150 | 6.250 | 327,032 | +0.02(+0.32%) |
May 14, 2018 | 6.330 | 6.350 | 6.100 | 6.230 | 538,188 | -0.14(-2.20%) |
May 11, 2018 | 6.550 | 6.660 | 6.260 | 6.370 | 395,992 | +0.01(+0.16%) |
May 10, 2018 | 6.550 | 6.590 | 6.340 | 6.360 | 339,255 | -0.17(-2.60%) |
May 09, 2018 | 6.600 | 6.650 | 6.360 | 6.530 | 192,883 | -0.03(-0.46%) |
May 08, 2018 | 6.650 | 6.780 | 6.460 | 6.560 | 320,799 | -0.11(-1.65%) |
May 07, 2018 | 6.800 | 6.920 | 6.600 | 6.670 | 467,375 | -0.14(-2.06%) |
May 04, 2018 | 6.820 | 6.980 | 6.760 | 6.810 | 409,017 | -0.04(-0.58%) |
May 03, 2018 | 6.910 | 7.020 | 6.810 | 6.850 | 538,771 | -0.11(-1.58%) |
May 02, 2018 | 7.780 | 7.790 | 6.870 | 6.960 | 3,635,113 | +1.79(+34.62%) |
May 01, 2018 | 5.080 | 5.180 | 5.000 | 5.170 | 90,631 | +0.07(+1.37%) |
Apr 30, 2018 | 5.060 | 5.120 | 5.010 | 5.100 | 105,650 | +0.03(+0.59%) |
Apr 27, 2018 | 5.050 | 5.170 | 5.050 | 5.070 | 88,262 | +0.04(+0.80%) |
Apr 26, 2018 | 5.050 | 5.100 | 4.960 | 5.030 | 98,658 | +0.01(+0.20%) |
Apr 25, 2018 | 4.870 | 5.074 | 4.810 | 5.020 | 177,939 | +0.13(+2.66%) |
Apr 24, 2018 | 5.020 | 5.020 | 4.780 | 4.890 | 213,678 | -0.10(-2.00%) |
Apr 23, 2018 | 4.950 | 5.070 | 4.850 | 4.990 | 215,692 | -0.08(-1.58%) |
Apr 20, 2018 | 5.040 | 5.100 | 5.000 | 5.070 | 139,606 | +0.01(+0.20%) |
Apr 19, 2018 | 5.270 | 5.300 | 5.040 | 5.060 | 129,608 | -0.22(-4.17%) |
Apr 18, 2018 | 5.340 | 5.390 | 5.230 | 5.280 | 83,242 | -0.02(-0.38%) |
Apr 17, 2018 | 5.300 | 5.400 | 5.280 | 5.300 | 106,558 | +0.04(+0.76%) |
Apr 16, 2018 | 5.270 | 5.460 | 5.200 | 5.260 | 113,939 | +0.01(+0.19%) |
Apr 13, 2018 | 5.320 | 5.330 | 5.050 | 5.250 | 227,417 | -0.06(-1.13%) |
Apr 12, 2018 | 5.330 | 5.396 | 5.240 | 5.310 | 104,400 | +0.01(+0.19%) |
Apr 11, 2018 | 5.240 | 5.330 | 5.140 | 5.300 | 245,670 | +0.04(+0.76%) |
Apr 10, 2018 | 5.420 | 5.440 | 5.240 | 5.260 | 195,311 | -0.07(-1.31%) |
Apr 09, 2018 | 5.440 | 5.490 | 5.300 | 5.330 | 96,301 | -0.14(-2.56%) |
Apr 06, 2018 | 5.550 | 5.680 | 5.420 | 5.470 | 78,099 | -0.13(-2.32%) |
Apr 05, 2018 | 5.570 | 5.670 | 5.490 | 5.600 | 113,707 | +0.10(+1.82%) |
Apr 04, 2018 | 5.190 | 5.550 | 5.190 | 5.500 | 125,064 | +0.23(+4.36%) |
Apr 03, 2018 | 5.320 | 5.370 | 5.240 | 5.270 | 162,303 | -0.03(-0.57%) |
Apr 02, 2018 | 5.240 | 5.340 | 5.190 | 5.300 | 139,684 | +0.04(+0.76%) |
Mar 29, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.06(+1.15%) | |
Mar 28, 2018 | 5.210 | 5.316 | 5.180 | 5.200 | 121,491 | -0.01(-0.19%) |
Mar 27, 2018 | 5.230 | 5.380 | 5.150 | 5.210 | 229,721 | -0.03(-0.57%) |
Mar 26, 2018 | 5.140 | 5.240 | 4.975 | 5.240 | 198,498 | +0.14(+2.75%) |
Mar 23, 2018 | 5.160 | 5.160 | 5.015 | 5.100 | 278,977 | -0.07(-1.35%) |
Mar 22, 2018 | 5.300 | 5.380 | 5.160 | 5.170 | 134,094 | -0.20(-3.72%) |
Mar 21, 2018 | 5.380 | 5.640 | 5.365 | 5.370 | 181,240 | -0.02(-0.37%) |
Mar 20, 2018 | 5.400 | 5.530 | 5.230 | 5.390 | 234,455 | +0.04(+0.75%) |
Mar 19, 2018 | 5.420 | 5.550 | 5.290 | 5.350 | 357,966 | -0.10(-1.83%) |
Mar 16, 2018 | 5.260 | 5.500 | 5.200 | 5.450 | 692,852 | +0.18(+3.42%) |
Mar 15, 2018 | 5.270 | 5.480 | 5.200 | 5.270 | 325,919 | +0.14(+2.73%) |
Mar 14, 2018 | 5.210 | 5.240 | 5.090 | 5.130 | 222,183 | -0.03(-0.58%) |
Mar 13, 2018 | 5.130 | 5.280 | 4.995 | 5.160 | 264,996 | +0.06(+1.18%) |
Mar 12, 2018 | 5.750 | 5.750 | 5.080 | 5.100 | 274,240 | -0.64(-11.15%) |
Mar 09, 2018 | 5.720 | 5.849 | 5.640 | 5.740 | 171,096 | +0.04(+0.70%) |
Mar 08, 2018 | 5.660 | 5.700 | 5.540 | 5.700 | 80,637 | +0.04(+0.71%) |
Mar 07, 2018 | 5.680 | 5.660 | 59,911 | +0.19(+3.47%) | ||
Mar 06, 2018 | 5.350 | 5.490 | 5.320 | 5.470 | 56,831 | +0.14(+2.63%) |
Mar 05, 2018 | 5.250 | 5.400 | 5.250 | 5.330 | 91,596 | +0.03(+0.57%) |
Mar 02, 2018 | 4.910 | 5.330 | 4.900 | 5.300 | 83,216 | +0.34(+6.85%) |