Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 20,739 | +0.00(+0.00%) |
May 30, 2018 | 4.700 | 4.949 | 4.550 | 4.700 | 14,158 | +0.05(+1.08%) |
May 29, 2018 | 4.600 | 4.700 | 4.450 | 4.650 | 17,250 | +0.15(+3.33%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
May 24, 2018 | 4.640 | 4.640 | 4.450 | 4.600 | 10,916 | -0.05(-1.08%) |
May 23, 2018 | 4.627 | 4.850 | 4.627 | 4.650 | 10,438 | +0.00(+0.00%) |
May 22, 2018 | 4.850 | 4.854 | 4.599 | 4.650 | 28,315 | -0.20(-4.12%) |
May 21, 2018 | 4.600 | 4.997 | 4.600 | 4.850 | 27,856 | +0.22(+4.84%) |
May 18, 2018 | 4.445 | 4.800 | 4.400 | 4.626 | 42,367 | +0.14(+3.10%) |
May 17, 2018 | 4.600 | 4.600 | 4.400 | 4.487 | 15,354 | -0.06(-1.38%) |
May 16, 2018 | 4.500 | 4.550 | 4.400 | 4.550 | 10,282 | +0.10(+2.25%) |
May 15, 2018 | 4.450 | 4.549 | 4.400 | 4.450 | 9,300 | -0.05(-1.11%) |
May 14, 2018 | 4.550 | 4.664 | 4.450 | 4.500 | 13,588 | -0.15(-3.23%) |
May 11, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 14,331 | -0.05(-1.06%) |
May 10, 2018 | 4.500 | 4.900 | 4.500 | 4.700 | 56,272 | +0.20(+4.44%) |
May 09, 2018 | 4.550 | 4.635 | 4.451 | 4.500 | 25,432 | -0.14(-2.94%) |
May 08, 2018 | 4.450 | 4.650 | 4.450 | 4.636 | 19,063 | +0.19(+4.18%) |
May 07, 2018 | 4.750 | 4.750 | 4.450 | 4.450 | 29,418 | -0.50(-10.10%) |
May 04, 2018 | 5.750 | 6.000 | 4.650 | 4.950 | 106,733 | -0.80(-13.91%) |
May 03, 2018 | 4.550 | 6.000 | 4.350 | 5.750 | 291,198 | +1.25(+27.78%) |
May 02, 2018 | 4.300 | 4.600 | 4.300 | 4.500 | 14,988 | +0.10(+2.25%) |
May 01, 2018 | 4.450 | 4.500 | 4.300 | 4.401 | 13,098 | -0.10(-2.20%) |
Apr 30, 2018 | 4.550 | 4.611 | 4.500 | 4.500 | 6,741 | -0.15(-3.23%) |
Apr 27, 2018 | 4.522 | 4.650 | 4.450 | 4.650 | 13,316 | +0.10(+2.20%) |
Apr 26, 2018 | 4.514 | 4.560 | 4.500 | 4.550 | 7,496 | +0.05(+1.11%) |
Apr 25, 2018 | 4.524 | 4.542 | 4.500 | 4.500 | 4,425 | -0.05(-1.10%) |
Apr 24, 2018 | 4.600 | 4.635 | 4.525 | 4.550 | 15,246 | +0.05(+1.11%) |
Apr 23, 2018 | 4.700 | 4.714 | 4.475 | 4.500 | 31,504 | -0.20(-4.26%) |
Apr 20, 2018 | 4.700 | 4.700 | 4.600 | 4.700 | 10,519 | +0.00(+0.00%) |
Apr 19, 2018 | 4.701 | 4.800 | 4.700 | 4.700 | 9,695 | -0.10(-2.08%) |
Apr 18, 2018 | 4.950 | 4.950 | 4.700 | 4.800 | 31,517 | -0.20(-4.00%) |
Apr 17, 2018 | 5.100 | 5.100 | 4.900 | 5.000 | 10,673 | +0.05(+1.01%) |
Apr 16, 2018 | 5.150 | 5.150 | 4.950 | 4.950 | 4,968 | -0.05(-1.00%) |
Apr 13, 2018 | 4.900 | 5.150 | 4.900 | 5.000 | 20,328 | +0.05(+1.01%) |
Apr 12, 2018 | 5.084 | 5.250 | 4.950 | 4.950 | 35,285 | -0.10(-1.98%) |
Apr 11, 2018 | 5.050 | 5.100 | 5.000 | 5.050 | 10,877 | -0.05(-0.98%) |
Apr 10, 2018 | 5.050 | 5.120 | 4.850 | 5.100 | 15,216 | +0.20(+4.08%) |
Apr 09, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 32,652 | -0.25(-4.85%) |
Apr 06, 2018 | 5.450 | 5.672 | 5.000 | 5.150 | 20,841 | -0.25(-4.63%) |
Apr 05, 2018 | 5.650 | 5.650 | 5.302 | 5.400 | 14,364 | +0.05(+0.93%) |
Apr 04, 2018 | 5.250 | 5.600 | 5.100 | 5.350 | 59,416 | +0.20(+3.88%) |
Apr 03, 2018 | 5.451 | 5.550 | 5.100 | 5.150 | 22,737 | -0.35(-6.36%) |
Apr 02, 2018 | 5.250 | 5.700 | 5.100 | 5.500 | 96,861 | +0.25(+4.76%) |
Mar 29, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
Mar 28, 2018 | 5.400 | 5.650 | 5.150 | 5.150 | 9,573 | -0.10(-1.90%) |
Mar 27, 2018 | 5.800 | 6.122 | 5.200 | 5.250 | 27,276 | -0.50(-8.70%) |
Mar 26, 2018 | 5.550 | 6.150 | 5.300 | 5.750 | 110,027 | +0.25(+4.55%) |
Mar 23, 2018 | 6.100 | 6.449 | 5.450 | 5.500 | 28,716 | -0.60(-9.85%) |
Mar 22, 2018 | 6.000 | 6.700 | 5.801 | 6.101 | 61,809 | +0.05(+0.84%) |
Mar 21, 2018 | 5.400 | 6.083 | 5.150 | 6.050 | 81,902 | +0.75(+14.15%) |
Mar 20, 2018 | 5.650 | 5.650 | 5.201 | 5.300 | 38,353 | -0.40(-7.02%) |
Mar 19, 2018 | 6.150 | 6.150 | 5.650 | 5.700 | 24,115 | -0.40(-6.56%) |
Mar 16, 2018 | 6.050 | 6.250 | 6.000 | 6.100 | 32,636 | -0.05(-0.81%) |
Mar 15, 2018 | 6.250 | 6.250 | 5.950 | 6.150 | 20,082 | -0.05(-0.81%) |
Mar 14, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 19,661 | -0.25(-3.88%) |
Mar 13, 2018 | 6.750 | 6.750 | 6.368 | 6.450 | 18,013 | -0.15(-2.27%) |
Mar 12, 2018 | 6.550 | 6.650 | 6.400 | 6.600 | 21,934 | +0.00(+0.00%) |
Mar 09, 2018 | 6.900 | 6.900 | 6.590 | 6.600 | 20,642 | -0.20(-2.94%) |
Mar 08, 2018 | 7.000 | 7.000 | 6.800 | 6.800 | 24,015 | -0.30(-4.23%) |
Mar 07, 2018 | 7.500 | 7.500 | 7.000 | 7.100 | 37,321 | +0.15(+2.16%) |
Mar 06, 2018 | 7.350 | 7.375 | 6.800 | 6.950 | 22,743 | -0.45(-6.08%) |
Mar 05, 2018 | 7.350 | 7.600 | 7.300 | 7.400 | 21,829 | -0.17(-2.31%) |
Mar 02, 2018 | 7.662 | 7.662 | 7.557 | 7.575 | 4,904 | -0.22(-2.88%) |