Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.500 | 4.700 | 4.500 | 4.600 | 108,116 | +0.15(+3.37%) |
May 30, 2018 | 4.500 | 4.545 | 4.400 | 4.450 | 71,981 | +0.00(+0.00%) |
May 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 96,884 | +0.00(+0.00%) |
May 25, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.12(-2.73%) | |
May 24, 2018 | 4.650 | 4.650 | 4.500 | 4.575 | 71,805 | -0.08(-1.61%) |
May 23, 2018 | 4.550 | 4.700 | 4.450 | 4.650 | 351,468 | +0.05(+1.09%) |
May 22, 2018 | 4.600 | 4.650 | 4.375 | 4.600 | 227,537 | +0.05(+1.10%) |
May 21, 2018 | 4.800 | 4.800 | 4.500 | 4.550 | 115,123 | -0.15(-3.19%) |
May 18, 2018 | 4.750 | 4.750 | 4.700 | 4.700 | 49,010 | +0.00(+0.00%) |
May 17, 2018 | 4.700 | 4.825 | 4.550 | 4.700 | 211,025 | -0.15(-3.09%) |
May 16, 2018 | 4.800 | 4.935 | 4.650 | 4.850 | 219,986 | +0.00(+0.00%) |
May 15, 2018 | 4.950 | 4.950 | 4.750 | 4.850 | 155,981 | -0.10(-2.02%) |
May 14, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 57,533 | +0.05(+1.02%) |
May 11, 2018 | 4.900 | 4.973 | 4.650 | 4.900 | 179,621 | -0.05(-1.01%) |
May 10, 2018 | 5.150 | 5.150 | 4.800 | 4.950 | 225,896 | -0.20(-3.88%) |
May 09, 2018 | 5.200 | 5.200 | 5.100 | 5.150 | 38,295 | -0.15(-2.83%) |
May 08, 2018 | 5.200 | 5.300 | 5.050 | 5.300 | 93,816 | +0.10(+1.92%) |
May 07, 2018 | 5.200 | 5.300 | 5.125 | 5.200 | 105,615 | -0.05(-0.95%) |
May 04, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 84,482 | +0.05(+0.96%) |
May 03, 2018 | 5.200 | 5.200 | 5.050 | 5.200 | 67,829 | -0.05(-0.95%) |
May 02, 2018 | 5.100 | 5.250 | 5.050 | 5.250 | 128,523 | +0.10(+1.94%) |
May 01, 2018 | 5.200 | 5.200 | 5.050 | 5.150 | 92,312 | +0.00(+0.00%) |
Apr 30, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 96,882 | +0.00(+0.00%) |
Apr 27, 2018 | 5.150 | 5.150 | 4.975 | 5.150 | 110,394 | -0.05(-0.96%) |
Apr 26, 2018 | 5.250 | 5.250 | 5.100 | 5.200 | 98,681 | -0.05(-0.95%) |
Apr 25, 2018 | 5.150 | 5.300 | 5.000 | 5.250 | 214,472 | +0.15(+2.94%) |
Apr 24, 2018 | 5.200 | 5.350 | 5.050 | 5.100 | 206,487 | -0.05(-0.97%) |
Apr 23, 2018 | 5.255 | 5.450 | 5.150 | 5.150 | 623,944 | -0.20(-3.74%) |
Apr 20, 2018 | 5.350 | 5.450 | 5.050 | 5.350 | 636,593 | +0.10(+1.90%) |
Apr 19, 2018 | 5.250 | 5.750 | 5.100 | 5.250 | 2,043,549 | +0.05(+0.96%) |
Apr 18, 2018 | 5.250 | 5.250 | 5.150 | 5.200 | 287,389 | -0.05(-0.95%) |
Apr 17, 2018 | 5.200 | 5.250 | 5.150 | 5.250 | 199,398 | +0.03(+0.48%) |
Apr 16, 2018 | 5.250 | 5.300 | 5.150 | 5.225 | 273,863 | -0.03(-0.48%) |
Apr 13, 2018 | 5.250 | 5.250 | 5.100 | 5.250 | 448,122 | +0.00(+0.00%) |
Apr 12, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 441,571 | +0.00(+0.00%) |
Apr 11, 2018 | 5.250 | 5.350 | 5.050 | 5.250 | 3,356,307 | -1.15(-17.97%) |
Apr 10, 2018 | 6.100 | 6.500 | 6.100 | 6.400 | 56,422 | +0.15(+2.40%) |
Apr 09, 2018 | 6.250 | 6.487 | 6.192 | 6.250 | 67,388 | -0.05(-0.79%) |
Apr 06, 2018 | 6.400 | 6.400 | 6.150 | 6.300 | 48,289 | -0.20(-3.08%) |
Apr 05, 2018 | 6.500 | 6.500 | 6.150 | 6.500 | 41,831 | +0.10(+1.56%) |
Apr 04, 2018 | 6.100 | 6.600 | 6.050 | 6.400 | 65,675 | +0.20(+3.23%) |
Apr 03, 2018 | 6.150 | 6.350 | 6.055 | 6.200 | 36,029 | +0.05(+0.81%) |
Apr 02, 2018 | 6.300 | 6.300 | 6.150 | 6.150 | 27,987 | -0.17(-2.77%) |
Mar 29, 2018 | 6.325 | 6.325 | 6.325 | 0 | +0.12(+2.02%) | |
Mar 28, 2018 | 6.250 | 6.300 | 5.980 | 6.200 | 39,330 | -0.05(-0.80%) |
Mar 27, 2018 | 6.400 | 6.400 | 6.150 | 6.250 | 53,041 | -0.15(-2.34%) |
Mar 26, 2018 | 6.350 | 6.425 | 6.200 | 6.400 | 74,407 | +0.05(+0.79%) |
Mar 23, 2018 | 6.350 | 6.450 | 6.300 | 6.350 | 55,588 | +0.00(+0.00%) |
Mar 22, 2018 | 6.300 | 6.450 | 6.150 | 6.350 | 63,826 | +0.05(+0.79%) |
Mar 21, 2018 | 6.250 | 6.350 | 6.250 | 6.300 | 33,636 | +0.00(+0.00%) |
Mar 20, 2018 | 6.300 | 6.400 | 6.250 | 6.300 | 47,419 | +0.00(+0.00%) |
Mar 19, 2018 | 6.300 | 6.400 | 6.260 | 6.300 | 26,697 | -0.15(-2.33%) |
Mar 16, 2018 | 6.300 | 6.450 | 6.300 | 6.450 | 22,763 | +0.00(+0.00%) |
Mar 15, 2018 | 6.450 | 6.550 | 6.305 | 6.450 | 50,590 | -0.05(-0.77%) |
Mar 14, 2018 | 6.550 | 6.650 | 6.450 | 6.500 | 92,247 | -0.05(-0.76%) |
Mar 13, 2018 | 6.600 | 6.700 | 6.500 | 6.550 | 129,122 | +0.05(+0.77%) |
Mar 12, 2018 | 6.450 | 6.600 | 6.400 | 6.500 | 102,980 | -0.10(-1.52%) |
Mar 09, 2018 | 6.050 | 6.600 | 6.050 | 6.600 | 189,265 | +0.40(+6.45%) |
Mar 08, 2018 | 6.150 | 6.250 | 6.050 | 6.200 | 51,523 | +0.00(+0.00%) |
Mar 07, 2018 | 6.145 | 6.300 | 6.145 | 6.200 | 88,701 | +0.00(+0.00%) |
Mar 06, 2018 | 6.200 | 6.300 | 6.150 | 6.200 | 42,300 | +0.00(+0.00%) |
Mar 05, 2018 | 6.150 | 6.300 | 6.100 | 6.200 | 79,910 | +0.00(+0.00%) |
Mar 02, 2018 | 6.100 | 6.250 | 5.950 | 6.200 | 60,187 | +0.10(+1.64%) |