Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.020 | 5.150 | 5.020 | 5.120 | 39,438 | +0.06(+1.19%) |
May 30, 2018 | 5.080 | 5.290 | 4.980 | 5.060 | 24,105 | -0.05(-0.98%) |
May 29, 2018 | 5.140 | 5.270 | 5.090 | 5.110 | 24,875 | -0.06(-1.16%) |
May 25, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.02(-0.39%) | |
May 24, 2018 | 5.170 | 5.250 | 5.111 | 5.190 | 15,664 | +0.10(+1.96%) |
May 23, 2018 | 5.300 | 5.500 | 5.070 | 5.090 | 33,828 | -0.22(-4.14%) |
May 22, 2018 | 5.160 | 6.250 | 5.160 | 5.310 | 821,240 | +0.11(+2.12%) |
May 21, 2018 | 5.340 | 5.456 | 5.200 | 5.200 | 8,013 | -0.10(-1.89%) |
May 18, 2018 | 5.050 | 5.357 | 5.050 | 5.300 | 31,869 | +0.22(+4.33%) |
May 17, 2018 | 5.086 | 5.160 | 5.011 | 5.080 | 8,070 | +0.02(+0.40%) |
May 16, 2018 | 5.170 | 5.275 | 5.060 | 5.060 | 21,472 | -0.07(-1.36%) |
May 15, 2018 | 5.179 | 5.195 | 5.020 | 5.130 | 6,824 | -0.03(-0.48%) |
May 14, 2018 | 5.190 | 5.240 | 5.020 | 5.155 | 18,167 | +0.03(+0.49%) |
May 11, 2018 | 5.076 | 5.239 | 5.020 | 5.130 | 12,737 | +0.11(+2.19%) |
May 10, 2018 | 5.178 | 5.240 | 5.020 | 5.020 | 36,156 | -0.14(-2.71%) |
May 09, 2018 | 5.180 | 5.210 | 5.101 | 5.160 | 16,203 | -0.08(-1.53%) |
May 08, 2018 | 5.161 | 5.360 | 5.150 | 5.240 | 43,741 | +0.05(+0.96%) |
May 07, 2018 | 5.470 | 5.508 | 5.168 | 5.190 | 49,844 | -0.25(-4.68%) |
May 04, 2018 | 5.140 | 5.690 | 5.140 | 5.445 | 191,789 | +0.32(+6.14%) |
May 03, 2018 | 5.202 | 5.345 | 5.120 | 5.130 | 30,209 | -0.12(-2.29%) |
May 02, 2018 | 5.168 | 5.347 | 5.168 | 5.250 | 24,858 | +0.05(+0.96%) |
May 01, 2018 | 5.150 | 5.370 | 5.100 | 5.200 | 24,520 | -0.05(-0.95%) |
Apr 30, 2018 | 5.241 | 5.490 | 5.240 | 5.250 | 23,210 | -0.01(-0.19%) |
Apr 27, 2018 | 5.250 | 5.430 | 5.190 | 5.260 | 23,555 | -0.02(-0.38%) |
Apr 26, 2018 | 5.180 | 5.440 | 5.180 | 5.280 | 14,091 | +0.09(+1.73%) |
Apr 25, 2018 | 5.400 | 5.730 | 5.130 | 5.190 | 185,753 | -0.17(-3.17%) |
Apr 24, 2018 | 5.480 | 5.644 | 5.277 | 5.360 | 30,779 | -0.23(-4.11%) |
Apr 23, 2018 | 5.900 | 5.900 | 5.202 | 5.590 | 59,735 | -0.18(-3.12%) |
Apr 20, 2018 | 6.350 | 6.660 | 5.700 | 5.770 | 923,135 | +0.20(+3.59%) |
Apr 19, 2018 | 5.610 | 5.874 | 5.400 | 5.570 | 149,943 | +0.20(+3.72%) |
Apr 18, 2018 | 5.346 | 5.594 | 5.301 | 5.370 | 46,591 | +0.12(+2.29%) |
Apr 17, 2018 | 5.270 | 5.460 | 5.062 | 5.250 | 65,766 | +0.23(+4.58%) |
Apr 16, 2018 | 5.371 | 5.371 | 5.000 | 5.020 | 31,360 | -0.10(-1.95%) |
Apr 13, 2018 | 5.100 | 5.500 | 5.000 | 5.120 | 35,169 | +0.00(+0.00%) |
Apr 12, 2018 | 5.150 | 5.319 | 5.100 | 5.120 | 29,587 | -0.03(-0.58%) |
Apr 11, 2018 | 5.388 | 5.589 | 5.130 | 5.150 | 76,883 | -0.12(-2.28%) |
Apr 10, 2018 | 5.080 | 5.289 | 5.038 | 5.270 | 26,142 | +0.26(+5.19%) |
Apr 09, 2018 | 5.190 | 5.240 | 5.000 | 5.010 | 25,354 | -0.05(-0.99%) |
Apr 06, 2018 | 5.046 | 5.190 | 5.040 | 5.060 | 29,293 | -0.08(-1.56%) |
Apr 05, 2018 | 5.400 | 5.400 | 5.110 | 5.140 | 75,311 | -0.24(-4.46%) |
Apr 04, 2018 | 6.120 | 6.638 | 5.280 | 5.380 | 179,001 | -0.62(-10.33%) |
Apr 03, 2018 | 5.000 | 6.200 | 5.000 | 6.000 | 197,579 | +0.92(+18.11%) |
Apr 02, 2018 | 5.270 | 5.870 | 5.070 | 5.080 | 46,414 | -0.23(-4.40%) |
Mar 29, 2018 | 5.314 | 5.314 | 5.314 | 0 | +0.11(+2.19%) | |
Mar 28, 2018 | 5.600 | 5.600 | 5.110 | 5.200 | 20,605 | -0.14(-2.62%) |
Mar 27, 2018 | 5.680 | 5.700 | 5.170 | 5.340 | 27,285 | -0.45(-7.76%) |
Mar 26, 2018 | 5.840 | 5.840 | 5.180 | 5.789 | 17,891 | +0.33(+6.03%) |
Mar 23, 2018 | 5.100 | 6.070 | 5.100 | 5.460 | 12,682 | +0.04(+0.74%) |
Mar 22, 2018 | 5.560 | 6.260 | 5.250 | 5.420 | 23,254 | -0.23(-4.07%) |
Mar 21, 2018 | 5.530 | 5.930 | 5.300 | 5.650 | 17,958 | +0.12(+2.17%) |
Mar 20, 2018 | 5.750 | 5.840 | 5.150 | 5.530 | 14,268 | -0.38(-6.43%) |
Mar 19, 2018 | 6.250 | 6.250 | 5.770 | 5.910 | 40,829 | -0.39(-6.19%) |
Mar 16, 2018 | 6.760 | 6.950 | 5.840 | 6.300 | 53,182 | -0.24(-3.67%) |
Mar 15, 2018 | 6.970 | 7.150 | 6.241 | 6.540 | 56,808 | -0.38(-5.49%) |
Mar 14, 2018 | 7.000 | 8.050 | 6.855 | 6.920 | 219,174 | -0.02(-0.29%) |
Mar 13, 2018 | 6.123 | 6.980 | 6.050 | 6.940 | 111,046 | +0.83(+13.58%) |
Mar 12, 2018 | 5.750 | 6.390 | 5.750 | 6.110 | 108,572 | +0.31(+5.34%) |
Mar 09, 2018 | 5.902 | 6.100 | 5.560 | 5.800 | 30,286 | +0.03(+0.52%) |
Mar 08, 2018 | 5.740 | 6.097 | 5.573 | 5.770 | 19,174 | +0.02(+0.35%) |
Mar 07, 2018 | 5.930 | 6.700 | 5.480 | 5.750 | 58,210 | -0.12(-2.04%) |
Mar 06, 2018 | 5.260 | 6.500 | 5.199 | 5.870 | 96,854 | +0.34(+6.15%) |
Mar 05, 2018 | 4.900 | 5.619 | 4.900 | 5.530 | 92,588 | +0.58(+11.72%) |
Mar 02, 2018 | 5.400 | 5.500 | 4.850 | 4.950 | 45,241 | -0.35(-6.60%) |