Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.590 | 6.900 | 6.410 | 6.830 | 15,666 | +0.18(+2.71%) |
May 30, 2018 | 6.360 | 6.880 | 6.150 | 6.650 | 19,123 | +0.30(+4.72%) |
May 29, 2018 | 6.160 | 6.540 | 6.100 | 6.350 | 23,524 | +0.14(+2.25%) |
May 25, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.11(+1.80%) | |
May 24, 2018 | 6.100 | 6.190 | 5.620 | 6.100 | 38,137 | +0.02(+0.33%) |
May 23, 2018 | 6.100 | 6.240 | 5.910 | 6.080 | 30,265 | -0.03(-0.49%) |
May 22, 2018 | 6.300 | 6.300 | 6.100 | 6.110 | 18,230 | -0.12(-1.93%) |
May 21, 2018 | 6.440 | 6.730 | 6.100 | 6.230 | 53,488 | -0.23(-3.56%) |
May 18, 2018 | 6.830 | 6.830 | 6.360 | 6.460 | 42,221 | -0.42(-6.10%) |
May 17, 2018 | 6.850 | 7.245 | 6.780 | 6.880 | 53,890 | +0.00(+0.00%) |
May 16, 2018 | 7.040 | 7.260 | 6.780 | 6.880 | 13,597 | -0.21(-2.96%) |
May 15, 2018 | 7.250 | 7.295 | 7.040 | 7.090 | 21,805 | +0.02(+0.28%) |
May 14, 2018 | 6.950 | 7.210 | 6.780 | 7.070 | 8,733 | +0.10(+1.43%) |
May 11, 2018 | 6.750 | 7.370 | 6.470 | 6.970 | 37,111 | +0.21(+3.11%) |
May 10, 2018 | 6.810 | 6.990 | 6.760 | 6.760 | 4,652 | -0.11(-1.60%) |
May 09, 2018 | 6.890 | 7.010 | 6.760 | 6.870 | 12,816 | -0.01(-0.15%) |
May 08, 2018 | 7.360 | 7.360 | 6.880 | 6.880 | 16,295 | -0.21(-2.96%) |
May 07, 2018 | 6.770 | 7.440 | 6.770 | 7.090 | 11,190 | +0.29(+4.26%) |
May 04, 2018 | 6.640 | 6.880 | 6.139 | 6.800 | 14,285 | +0.10(+1.49%) |
May 03, 2018 | 6.710 | 6.730 | 6.570 | 6.700 | 6,649 | -0.04(-0.59%) |
May 02, 2018 | 6.810 | 6.850 | 6.611 | 6.740 | 8,137 | -0.08(-1.17%) |
May 01, 2018 | 6.640 | 6.820 | 6.525 | 6.820 | 5,338 | +0.09(+1.34%) |
Apr 30, 2018 | 6.880 | 7.140 | 6.500 | 6.730 | 15,756 | -0.10(-1.46%) |
Apr 27, 2018 | 6.400 | 6.930 | 6.370 | 6.830 | 14,340 | +0.26(+3.96%) |
Apr 26, 2018 | 7.000 | 7.430 | 6.200 | 6.570 | 42,402 | -0.43(-6.14%) |
Apr 25, 2018 | 7.210 | 7.250 | 6.840 | 7.000 | 78,039 | -0.25(-3.45%) |
Apr 24, 2018 | 6.440 | 7.315 | 6.440 | 7.250 | 103,717 | +0.77(+11.88%) |
Apr 23, 2018 | 6.050 | 6.480 | 6.000 | 6.480 | 90,283 | +0.59(+10.02%) |
Apr 20, 2018 | 5.750 | 5.890 | 5.660 | 5.890 | 138,208 | +0.24(+4.25%) |
Apr 19, 2018 | 5.460 | 5.700 | 5.460 | 5.650 | 98,342 | +0.19(+3.48%) |
Apr 18, 2018 | 5.420 | 5.750 | 5.420 | 5.460 | 84,021 | +0.01(+0.18%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.410 | 5.450 | 72,986 | +0.15(+2.83%) |
Apr 16, 2018 | 5.620 | 5.620 | 5.075 | 5.300 | 12,813 | +0.00(+0.00%) |
Apr 13, 2018 | 5.180 | 5.510 | 5.110 | 5.300 | 25,167 | +0.00(+0.00%) |
Apr 12, 2018 | 5.340 | 5.530 | 5.100 | 5.300 | 47,116 | -0.25(-4.50%) |
Apr 11, 2018 | 5.900 | 5.910 | 5.520 | 5.550 | 12,032 | -0.22(-3.81%) |
Apr 10, 2018 | 5.560 | 5.770 | 5.310 | 5.770 | 11,036 | +0.17(+3.04%) |
Apr 09, 2018 | 5.760 | 5.990 | 5.520 | 5.600 | 24,836 | -0.19(-3.28%) |
Apr 06, 2018 | 5.250 | 5.850 | 5.130 | 5.790 | 28,257 | +0.57(+10.92%) |
Apr 05, 2018 | 5.300 | 5.483 | 4.991 | 5.220 | 12,996 | -0.12(-2.25%) |
Apr 04, 2018 | 4.960 | 5.350 | 4.890 | 5.340 | 25,198 | +0.31(+6.16%) |
Apr 03, 2018 | 5.070 | 5.220 | 5.000 | 5.030 | 18,061 | -0.01(-0.20%) |
Apr 02, 2018 | 4.900 | 5.050 | 4.655 | 5.040 | 32,464 | +0.10(+2.02%) |
Mar 29, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.44(+9.78%) | |
Mar 28, 2018 | 4.650 | 4.750 | 4.450 | 4.500 | 23,805 | -0.02(-0.44%) |
Mar 27, 2018 | 4.570 | 4.730 | 4.420 | 4.520 | 32,175 | -0.10(-2.16%) |
Mar 26, 2018 | 4.590 | 4.630 | 4.460 | 4.620 | 42,750 | +0.07(+1.54%) |
Mar 23, 2018 | 4.610 | 4.610 | 4.340 | 4.550 | 26,066 | -0.11(-2.36%) |
Mar 22, 2018 | 4.710 | 4.980 | 4.580 | 4.660 | 46,350 | -0.01(-0.21%) |
Mar 21, 2018 | 4.630 | 4.960 | 4.620 | 4.670 | 62,068 | +0.00(+0.00%) |
Mar 20, 2018 | 5.010 | 5.010 | 4.560 | 4.670 | 185,469 | -0.33(-6.60%) |
Mar 19, 2018 | 4.890 | 5.040 | 4.560 | 5.000 | 113,747 | +0.07(+1.42%) |
Mar 16, 2018 | 4.140 | 5.140 | 4.140 | 4.930 | 239,552 | +0.87(+21.43%) |
Mar 15, 2018 | 4.470 | 4.570 | 3.950 | 4.060 | 132,128 | -0.38(-8.56%) |
Mar 14, 2018 | 4.580 | 4.660 | 4.210 | 4.440 | 279,746 | -0.07(-1.55%) |
Mar 13, 2018 | 4.740 | 4.870 | 4.480 | 4.510 | 130,777 | -0.20(-4.25%) |
Mar 12, 2018 | 4.730 | 4.845 | 4.440 | 4.710 | 61,442 | -0.13(-2.69%) |
Mar 09, 2018 | 5.110 | 5.150 | 4.710 | 4.840 | 57,922 | -0.28(-5.47%) |
Mar 08, 2018 | 5.000 | 5.200 | 4.883 | 5.120 | 38,181 | +0.28(+5.79%) |
Mar 07, 2018 | 5.050 | 5.150 | 4.710 | 4.840 | 100,975 | -0.16(-3.20%) |
Mar 06, 2018 | 5.100 | 5.249 | 4.690 | 5.000 | 171,288 | -0.16(-3.01%) |
Mar 05, 2018 | 6.180 | 6.180 | 4.880 | 5.155 | 143,502 | -1.15(-18.30%) |
Mar 02, 2018 | 5.500 | 6.390 | 5.500 | 6.310 | 18,111 | +0.80(+14.52%) |