Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.630 | 4.796 | 4.550 | 4.619 | 9,028 | +0.02(+0.42%) |
May 30, 2018 | 4.570 | 4.830 | 4.570 | 4.600 | 13,035 | +0.07(+1.55%) |
May 29, 2018 | 4.430 | 4.680 | 4.430 | 4.530 | 12,300 | -0.02(-0.44%) |
May 25, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.01(+0.22%) | |
May 24, 2018 | 4.730 | 4.840 | 4.440 | 4.540 | 23,766 | -0.16(-3.40%) |
May 23, 2018 | 4.847 | 4.917 | 4.700 | 4.700 | 14,632 | -0.05(-1.05%) |
May 22, 2018 | 4.930 | 4.940 | 4.750 | 4.750 | 23,515 | -0.07(-1.45%) |
May 21, 2018 | 4.860 | 5.005 | 4.721 | 4.820 | 27,468 | -0.17(-3.41%) |
May 18, 2018 | 4.760 | 5.080 | 4.670 | 4.990 | 68,035 | -0.22(-4.24%) |
May 17, 2018 | 5.182 | 5.240 | 5.155 | 5.211 | 6,762 | +0.05(+0.99%) |
May 16, 2018 | 5.229 | 5.229 | 5.080 | 5.160 | 20,503 | -0.09(-1.71%) |
May 15, 2018 | 5.500 | 5.580 | 5.090 | 5.250 | 71,847 | -0.40(-7.08%) |
May 14, 2018 | 5.700 | 5.780 | 5.650 | 5.650 | 29,513 | -0.05(-0.88%) |
May 11, 2018 | 5.660 | 5.700 | 5.630 | 5.700 | 10,610 | +0.04(+0.80%) |
May 10, 2018 | 5.665 | 5.700 | 5.620 | 5.655 | 15,812 | -0.04(-0.79%) |
May 09, 2018 | 5.600 | 5.700 | 5.520 | 5.700 | 15,393 | +0.11(+2.01%) |
May 08, 2018 | 5.583 | 5.600 | 5.530 | 5.588 | 10,372 | +0.02(+0.32%) |
May 07, 2018 | 5.700 | 5.700 | 5.550 | 5.570 | 12,605 | -0.09(-1.67%) |
May 04, 2018 | 5.590 | 5.670 | 5.587 | 5.665 | 3,624 | +0.11(+1.93%) |
May 03, 2018 | 5.600 | 5.615 | 5.550 | 5.558 | 11,643 | -0.09(-1.63%) |
May 02, 2018 | 5.507 | 5.670 | 5.500 | 5.650 | 13,741 | +0.15(+2.73%) |
May 01, 2018 | 5.490 | 5.518 | 5.400 | 5.500 | 8,086 | +0.08(+1.48%) |
Apr 30, 2018 | 5.500 | 5.549 | 5.420 | 5.420 | 12,520 | -0.08(-1.45%) |
Apr 27, 2018 | 5.525 | 5.542 | 5.450 | 5.500 | 21,947 | +0.02(+0.36%) |
Apr 26, 2018 | 5.400 | 5.525 | 5.400 | 5.480 | 9,008 | +0.07(+1.29%) |
Apr 25, 2018 | 5.488 | 5.513 | 5.410 | 5.410 | 5,522 | -0.12(-2.14%) |
Apr 24, 2018 | 5.548 | 5.570 | 5.450 | 5.529 | 10,340 | +0.06(+1.07%) |
Apr 23, 2018 | 5.500 | 5.540 | 5.461 | 5.470 | 8,986 | -0.07(-1.26%) |
Apr 20, 2018 | 5.440 | 5.570 | 5.320 | 5.540 | 46,424 | +0.21(+3.94%) |
Apr 19, 2018 | 5.540 | 5.548 | 5.320 | 5.330 | 15,606 | -0.27(-4.82%) |
Apr 18, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 13,317 | -0.08(-1.41%) |
Apr 17, 2018 | 5.570 | 5.740 | 5.570 | 5.680 | 19,938 | +0.06(+1.11%) |
Apr 16, 2018 | 5.588 | 5.640 | 5.510 | 5.617 | 7,706 | -0.04(-0.75%) |
Apr 13, 2018 | 5.690 | 5.690 | 5.570 | 5.660 | 897 | +0.01(+0.18%) |
Apr 12, 2018 | 5.680 | 5.750 | 5.610 | 5.650 | 10,664 | +0.01(+0.18%) |
Apr 11, 2018 | 5.480 | 5.670 | 5.364 | 5.640 | 28,772 | +0.30(+5.62%) |
Apr 10, 2018 | 5.360 | 5.405 | 5.300 | 5.340 | 6,312 | -0.04(-0.74%) |
Apr 09, 2018 | 5.520 | 5.520 | 5.280 | 5.380 | 11,452 | +0.06(+1.13%) |
Apr 06, 2018 | 5.490 | 5.500 | 5.180 | 5.320 | 19,222 | -0.22(-3.97%) |
Apr 05, 2018 | 5.450 | 5.689 | 5.401 | 5.540 | 9,846 | +0.15(+2.78%) |
Apr 04, 2018 | 5.430 | 5.639 | 5.260 | 5.390 | 45,842 | -0.20(-3.58%) |
Apr 03, 2018 | 5.740 | 5.740 | 5.511 | 5.590 | 9,163 | -0.09(-1.58%) |
Apr 02, 2018 | 5.790 | 5.800 | 5.660 | 5.680 | 13,071 | -0.07(-1.22%) |
Mar 29, 2018 | 5.750 | 5.750 | 5.750 | 0 | -0.04(-0.69%) | |
Mar 28, 2018 | 5.870 | 5.981 | 5.740 | 5.790 | 13,045 | -0.12(-2.03%) |
Mar 27, 2018 | 6.000 | 6.100 | 5.760 | 5.910 | 20,057 | +0.01(+0.17%) |
Mar 26, 2018 | 6.036 | 6.079 | 5.860 | 5.900 | 6,412 | -0.08(-1.34%) |
Mar 23, 2018 | 6.000 | 6.057 | 5.850 | 5.980 | 18,577 | +0.05(+0.84%) |
Mar 22, 2018 | 6.020 | 6.022 | 5.900 | 5.930 | 18,446 | -0.14(-2.31%) |
Mar 21, 2018 | 5.850 | 6.070 | 5.820 | 6.070 | 13,251 | +0.31(+5.38%) |
Mar 20, 2018 | 5.920 | 5.920 | 5.750 | 5.760 | 5,827 | +0.00(+0.00%) |
Mar 19, 2018 | 5.890 | 5.920 | 5.730 | 5.760 | 23,181 | -0.09(-1.54%) |
Mar 16, 2018 | 5.840 | 5.920 | 5.797 | 5.850 | 14,445 | +0.05(+0.86%) |
Mar 15, 2018 | 5.880 | 5.900 | 5.790 | 5.800 | 9,582 | -0.08(-1.36%) |
Mar 14, 2018 | 5.800 | 5.900 | 5.750 | 5.880 | 9,994 | +0.09(+1.61%) |
Mar 13, 2018 | 5.930 | 5.930 | 5.720 | 5.787 | 7,802 | +0.09(+1.52%) |
Mar 12, 2018 | 5.870 | 5.970 | 5.700 | 5.700 | 21,874 | -0.30(-5.00%) |
Mar 09, 2018 | 5.790 | 6.036 | 5.790 | 6.000 | 27,350 | +0.25(+4.35%) |
Mar 08, 2018 | 5.730 | 5.787 | 5.700 | 5.750 | 10,728 | +0.06(+1.05%) |
Mar 07, 2018 | 5.998 | 5.690 | 31,074 | -0.06(-1.04%) | ||
Mar 06, 2018 | 5.780 | 5.900 | 5.700 | 5.750 | 24,995 | -0.17(-2.87%) |
Mar 05, 2018 | 5.900 | 5.950 | 5.720 | 5.920 | 9,628 | -0.06(-1.01%) |
Mar 02, 2018 | 5.790 | 6.050 | 5.760 | 5.980 | 17,264 | +0.23(+4.00%) |