Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.140 | 5.500 | 5.030 | 5.150 | 163,707 | +0.01(+0.19%) |
May 30, 2018 | 5.340 | 5.550 | 5.090 | 5.140 | 328,721 | -0.11(-2.10%) |
May 29, 2018 | 5.790 | 5.867 | 5.250 | 5.250 | 268,370 | -0.54(-9.33%) |
May 25, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 5.960 | 6.035 | 5.800 | 5.800 | 312,648 | -0.15(-2.52%) |
May 23, 2018 | 5.610 | 6.050 | 5.600 | 5.950 | 2,275,345 | -0.95(-13.77%) |
May 22, 2018 | 6.900 | 7.010 | 6.581 | 6.900 | 81,076 | -0.01(-0.14%) |
May 21, 2018 | 7.050 | 7.103 | 6.820 | 6.910 | 85,072 | -0.13(-1.85%) |
May 18, 2018 | 7.510 | 7.540 | 6.870 | 7.040 | 205,596 | -0.54(-7.12%) |
May 17, 2018 | 7.380 | 7.680 | 7.250 | 7.580 | 127,529 | +0.23(+3.13%) |
May 16, 2018 | 8.000 | 8.129 | 7.273 | 7.350 | 287,161 | -0.65(-8.13%) |
May 15, 2018 | 7.250 | 8.419 | 6.300 | 8.000 | 1,116,973 | +1.90(+31.15%) |
May 14, 2018 | 6.710 | 6.740 | 5.975 | 6.100 | 125,371 | -0.70(-10.29%) |
May 11, 2018 | 6.100 | 6.800 | 5.600 | 6.800 | 125,764 | +0.65(+10.57%) |
May 10, 2018 | 6.270 | 6.330 | 6.051 | 6.150 | 34,358 | -0.18(-2.84%) |
May 09, 2018 | 6.115 | 6.420 | 6.060 | 6.330 | 95,895 | +0.22(+3.60%) |
May 08, 2018 | 5.790 | 6.190 | 5.780 | 6.110 | 80,892 | +0.25(+4.27%) |
May 07, 2018 | 6.010 | 6.010 | 5.760 | 5.860 | 25,438 | -0.15(-2.50%) |
May 04, 2018 | 5.340 | 6.050 | 5.250 | 6.010 | 71,258 | +0.66(+12.34%) |
May 03, 2018 | 5.610 | 5.610 | 5.130 | 5.350 | 35,088 | -0.19(-3.43%) |
May 02, 2018 | 5.500 | 5.650 | 5.380 | 5.540 | 57,755 | -0.05(-0.89%) |
May 01, 2018 | 5.500 | 5.600 | 5.310 | 5.590 | 38,499 | +0.03(+0.54%) |
Apr 30, 2018 | 5.750 | 5.750 | 5.510 | 5.560 | 78,457 | -0.19(-3.30%) |
Apr 27, 2018 | 5.550 | 5.750 | 5.510 | 5.750 | 96,373 | +0.22(+3.98%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.450 | 5.530 | 183,433 | -0.28(-4.82%) |
Apr 25, 2018 | 5.400 | 5.940 | 5.350 | 5.810 | 48,171 | +0.30(+5.44%) |
Apr 24, 2018 | 5.580 | 5.610 | 5.400 | 5.510 | 35,988 | -0.04(-0.72%) |
Apr 23, 2018 | 5.480 | 5.600 | 5.420 | 5.550 | 72,476 | +0.10(+1.83%) |
Apr 20, 2018 | 5.300 | 5.690 | 5.100 | 5.450 | 40,742 | +0.03(+0.55%) |
Apr 19, 2018 | 5.600 | 5.660 | 5.380 | 5.420 | 42,728 | -0.14(-2.52%) |
Apr 18, 2018 | 5.560 | 5.660 | 5.480 | 5.560 | 57,342 | +0.06(+1.09%) |
Apr 17, 2018 | 5.610 | 5.720 | 5.460 | 5.500 | 58,418 | -0.12(-2.14%) |
Apr 16, 2018 | 5.790 | 5.819 | 5.531 | 5.620 | 66,112 | -0.25(-4.26%) |
Apr 13, 2018 | 5.720 | 5.870 | 5.600 | 5.870 | 21,375 | +0.18(+3.16%) |
Apr 12, 2018 | 5.770 | 5.870 | 5.580 | 5.690 | 61,729 | +0.03(+0.53%) |
Apr 11, 2018 | 5.630 | 5.740 | 5.450 | 5.660 | 62,844 | +0.01(+0.18%) |
Apr 10, 2018 | 5.600 | 5.740 | 5.455 | 5.650 | 52,088 | +0.17(+3.10%) |
Apr 09, 2018 | 5.550 | 5.740 | 5.400 | 5.480 | 110,952 | +0.08(+1.48%) |
Apr 06, 2018 | 5.550 | 5.830 | 5.370 | 5.400 | 69,983 | -0.16(-2.88%) |
Apr 05, 2018 | 5.640 | 5.900 | 5.361 | 5.560 | 72,167 | -0.04(-0.71%) |
Apr 04, 2018 | 5.540 | 5.600 | 5.300 | 5.600 | 114,246 | +0.07(+1.27%) |
Apr 03, 2018 | 5.370 | 5.791 | 5.290 | 5.530 | 122,082 | +0.23(+4.34%) |
Apr 02, 2018 | 5.860 | 5.990 | 5.180 | 5.300 | 187,044 | -0.70(-11.67%) |
Mar 29, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.59(-8.95%) | |
Mar 28, 2018 | 6.360 | 6.590 | 6.120 | 6.590 | 172,648 | +0.30(+4.77%) |
Mar 27, 2018 | 6.330 | 6.490 | 6.120 | 6.290 | 154,599 | -0.10(-1.56%) |
Mar 26, 2018 | 6.340 | 6.449 | 6.000 | 6.390 | 174,388 | +0.29(+4.75%) |
Mar 23, 2018 | 5.650 | 6.290 | 5.630 | 6.100 | 280,139 | +0.50(+8.93%) |
Mar 22, 2018 | 5.550 | 5.999 | 5.320 | 5.600 | 306,127 | +0.03(+0.54%) |
Mar 21, 2018 | 5.010 | 5.740 | 5.010 | 5.570 | 248,322 | +0.42(+8.16%) |
Mar 20, 2018 | 5.110 | 5.150 | 5.040 | 5.150 | 69,232 | +0.14(+2.79%) |
Mar 19, 2018 | 5.050 | 5.110 | 4.815 | 5.010 | 58,559 | -0.09(-1.76%) |
Mar 16, 2018 | 5.250 | 5.250 | 4.620 | 5.100 | 140,410 | +0.00(+0.00%) |
Mar 15, 2018 | 5.010 | 5.150 | 4.960 | 5.100 | 112,579 | +0.09(+1.80%) |
Mar 14, 2018 | 4.600 | 5.310 | 4.593 | 5.010 | 186,907 | +0.49(+10.84%) |
Mar 13, 2018 | 4.400 | 4.590 | 4.330 | 4.520 | 189,473 | +0.17(+3.91%) |
Mar 12, 2018 | 4.380 | 4.400 | 4.250 | 4.350 | 70,894 | +0.01(+0.23%) |
Mar 09, 2018 | 4.210 | 4.385 | 4.030 | 4.340 | 153,870 | +0.16(+3.83%) |
Mar 08, 2018 | 4.240 | 4.385 | 4.119 | 4.180 | 82,306 | -0.06(-1.42%) |
Mar 07, 2018 | 4.450 | 4.240 | 114,876 | +0.20(+4.95%) | ||
Mar 06, 2018 | 4.010 | 4.169 | 3.850 | 4.040 | 76,744 | +0.07(+1.76%) |
Mar 05, 2018 | 4.220 | 4.370 | 3.810 | 3.970 | 190,209 | -0.23(-5.48%) |
Mar 02, 2018 | 3.830 | 4.360 | 3.800 | 4.200 | 122,766 | +0.37(+9.66%) |