Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.160 | 5.207 | 5.156 | 5.205 | 230,139 | +0.05(+1.04%) |
May 30, 2018 | 5.114 | 5.160 | 5.114 | 5.151 | 226,302 | +0.02(+0.45%) |
May 29, 2018 | 5.118 | 5.132 | 5.104 | 5.128 | 272,324 | +0.01(+0.18%) |
May 25, 2018 | 5.118 | 5.118 | 5.118 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.137 | 5.156 | 5.128 | 5.128 | 172,849 | -0.03(-0.54%) |
May 23, 2018 | 5.156 | 5.160 | 5.118 | 5.156 | 195,345 | +0.00(+0.09%) |
May 22, 2018 | 5.118 | 5.156 | 5.114 | 5.151 | 173,139 | +0.03(+0.58%) |
May 21, 2018 | 5.109 | 5.138 | 5.095 | 5.121 | 194,797 | +0.04(+0.70%) |
May 18, 2018 | 5.090 | 5.090 | 5.075 | 5.086 | 138,005 | +0.00(+0.00%) |
May 17, 2018 | 5.063 | 5.095 | 5.063 | 5.086 | 124,205 | +0.01(+0.28%) |
May 16, 2018 | 5.077 | 5.090 | 5.062 | 5.072 | 118,958 | +0.00(+0.09%) |
May 15, 2018 | 5.090 | 5.109 | 5.067 | 5.067 | 245,635 | -0.04(-0.73%) |
May 14, 2018 | 5.151 | 5.160 | 5.102 | 5.104 | 181,010 | -0.03(-0.63%) |
May 11, 2018 | 5.132 | 5.148 | 5.118 | 5.137 | 180,431 | +0.01(+0.18%) |
May 10, 2018 | 5.146 | 5.156 | 5.128 | 5.128 | 288,101 | -0.01(-0.24%) |
May 09, 2018 | 5.103 | 5.140 | 5.103 | 5.140 | 151,713 | +0.04(+0.72%) |
May 08, 2018 | 5.117 | 5.126 | 5.099 | 5.103 | 196,837 | -0.03(-0.54%) |
May 07, 2018 | 5.103 | 5.131 | 5.090 | 5.131 | 267,599 | +0.04(+0.72%) |
May 04, 2018 | 5.057 | 5.094 | 5.043 | 5.094 | 240,302 | +0.05(+1.00%) |
May 03, 2018 | 5.043 | 5.053 | 5.020 | 5.044 | 159,242 | -0.00(-0.08%) |
May 02, 2018 | 5.020 | 5.053 | 5.020 | 5.048 | 277,106 | +0.03(+0.55%) |
May 01, 2018 | 5.002 | 5.025 | 4.997 | 5.020 | 150,394 | +0.02(+0.37%) |
Apr 30, 2018 | 4.997 | 5.020 | 4.993 | 5.002 | 177,181 | +0.00(+0.09%) |
Apr 27, 2018 | 4.988 | 5.002 | 4.979 | 4.997 | 146,014 | +0.01(+0.18%) |
Apr 26, 2018 | 4.956 | 4.988 | 4.956 | 4.988 | 150,737 | +0.04(+0.75%) |
Apr 25, 2018 | 4.961 | 4.965 | 4.951 | 4.951 | 172,853 | -0.02(-0.37%) |
Apr 24, 2018 | 4.988 | 5.002 | 4.965 | 4.970 | 174,595 | +0.00(+0.00%) |
Apr 23, 2018 | 4.993 | 5.007 | 4.956 | 4.970 | 347,832 | -0.01(-0.28%) |
Apr 20, 2018 | 5.020 | 5.020 | 4.979 | 4.984 | 209,425 | -0.01(-0.28%) |
Apr 19, 2018 | 5.030 | 5.043 | 4.997 | 4.997 | 197,158 | -0.03(-0.64%) |
Apr 18, 2018 | 5.034 | 5.048 | 5.030 | 5.030 | 144,279 | -0.00(-0.09%) |
Apr 17, 2018 | 5.025 | 5.057 | 5.025 | 5.034 | 248,580 | +0.01(+0.28%) |
Apr 16, 2018 | 5.020 | 5.035 | 4.984 | 5.020 | 218,643 | +0.02(+0.46%) |
Apr 13, 2018 | 5.002 | 5.030 | 4.989 | 4.997 | 173,500 | -0.01(-0.18%) |
Apr 12, 2018 | 5.016 | 5.020 | 4.979 | 5.007 | 313,200 | +0.02(+0.37%) |
Apr 11, 2018 | 4.988 | 5.043 | 4.988 | 4.988 | 296,739 | -0.01(-0.25%) |
Apr 10, 2018 | 4.973 | 5.010 | 4.973 | 5.001 | 351,776 | +0.05(+0.92%) |
Apr 09, 2018 | 4.982 | 5.001 | 4.937 | 4.955 | 579,968 | -0.00(-0.09%) |
Apr 06, 2018 | 5.019 | 5.023 | 4.941 | 4.960 | 759,420 | -0.06(-1.27%) |
Apr 05, 2018 | 5.051 | 5.092 | 4.996 | 5.023 | 549,614 | -0.00(-0.09%) |
Apr 04, 2018 | 4.987 | 5.033 | 4.982 | 5.028 | 217,919 | +0.02(+0.36%) |
Apr 03, 2018 | 4.996 | 5.014 | 4.973 | 5.010 | 213,009 | +0.02(+0.46%) |
Apr 02, 2018 | 5.014 | 5.019 | 4.965 | 4.987 | 217,528 | -0.03(-0.55%) |
Mar 29, 2018 | 5.014 | 5.014 | 5.014 | 0 | +0.04(+0.73%) | |
Mar 28, 2018 | 4.973 | 4.996 | 4.973 | 4.978 | 210,274 | +0.01(+0.18%) |
Mar 27, 2018 | 4.950 | 5.014 | 4.946 | 4.969 | 344,574 | +0.03(+0.55%) |
Mar 26, 2018 | 4.992 | 4.992 | 4.923 | 4.941 | 482,541 | -0.05(-1.10%) |
Mar 23, 2018 | 5.028 | 5.053 | 4.993 | 4.996 | 469,842 | -0.04(-0.82%) |
Mar 22, 2018 | 5.074 | 5.083 | 5.033 | 5.037 | 231,137 | -0.04(-0.72%) |
Mar 21, 2018 | 5.064 | 5.096 | 5.064 | 5.074 | 225,077 | -0.00(-0.09%) |
Mar 20, 2018 | 5.078 | 5.082 | 5.060 | 5.078 | 217,824 | +0.01(+0.18%) |
Mar 19, 2018 | 5.106 | 5.111 | 5.060 | 5.069 | 344,175 | -0.05(-0.89%) |
Mar 16, 2018 | 5.115 | 5.128 | 5.101 | 5.115 | 166,187 | +0.01(+0.18%) |
Mar 15, 2018 | 5.110 | 5.142 | 5.106 | 5.106 | 203,885 | +0.00(+0.00%) |
Mar 14, 2018 | 5.110 | 5.128 | 5.099 | 5.106 | 211,306 | +0.00(+0.00%) |
Mar 13, 2018 | 5.119 | 5.144 | 5.101 | 5.106 | 150,709 | -0.00(-0.09%) |
Mar 12, 2018 | 5.165 | 5.190 | 5.110 | 5.110 | 325,445 | -0.03(-0.53%) |
Mar 09, 2018 | 5.165 | 5.179 | 5.133 | 5.138 | 439,018 | -0.01(-0.15%) |
Mar 08, 2018 | 5.123 | 5.159 | 5.114 | 5.145 | 227,846 | +0.01(+0.26%) |
Mar 07, 2018 | 5.132 | 245,305 | -0.03(-0.53%) | |||
Mar 06, 2018 | 5.068 | 5.172 | 5.055 | 5.159 | 282,139 | +0.10(+1.96%) |
Mar 05, 2018 | 5.032 | 5.068 | 4.996 | 5.059 | 440,331 | +0.00(+0.09%) |
Mar 02, 2018 | 5.032 | 5.061 | 4.992 | 5.055 | 790,678 | -0.05(-0.97%) |