Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.790 | 7.150 | 6.720 | 6.900 | 281,352 | +0.12(+1.77%) |
May 30, 2018 | 6.600 | 6.893 | 6.450 | 6.780 | 224,200 | +0.24(+3.67%) |
May 29, 2018 | 6.120 | 6.660 | 6.120 | 6.540 | 202,330 | +0.38(+6.17%) |
May 25, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.09(+1.48%) | |
May 24, 2018 | 6.060 | 6.100 | 5.960 | 6.070 | 164,627 | +0.02(+0.33%) |
May 23, 2018 | 6.040 | 6.310 | 6.021 | 6.050 | 99,273 | -0.01(-0.17%) |
May 22, 2018 | 6.080 | 6.120 | 5.860 | 6.060 | 126,914 | +0.01(+0.17%) |
May 21, 2018 | 6.250 | 6.350 | 6.010 | 6.050 | 119,485 | -0.17(-2.73%) |
May 18, 2018 | 6.330 | 6.350 | 6.160 | 6.220 | 80,425 | -0.05(-0.80%) |
May 17, 2018 | 6.360 | 6.460 | 6.210 | 6.270 | 102,610 | -0.10(-1.57%) |
May 16, 2018 | 6.310 | 6.465 | 6.300 | 6.370 | 98,567 | +0.06(+0.95%) |
May 15, 2018 | 6.270 | 6.330 | 6.120 | 6.310 | 82,008 | +0.02(+0.32%) |
May 14, 2018 | 6.260 | 6.420 | 6.230 | 6.290 | 80,079 | +0.03(+0.48%) |
May 11, 2018 | 6.200 | 6.510 | 6.106 | 6.260 | 122,359 | +0.07(+1.13%) |
May 10, 2018 | 6.050 | 6.300 | 5.910 | 6.190 | 161,049 | +0.20(+3.34%) |
May 09, 2018 | 5.960 | 6.040 | 5.820 | 5.990 | 58,768 | +0.06(+1.01%) |
May 08, 2018 | 6.040 | 6.040 | 5.855 | 5.930 | 52,611 | -0.10(-1.66%) |
May 07, 2018 | 6.160 | 6.270 | 5.970 | 6.030 | 62,926 | -0.13(-2.11%) |
May 04, 2018 | 6.030 | 6.280 | 5.940 | 6.160 | 108,997 | +0.13(+2.16%) |
May 03, 2018 | 6.170 | 6.180 | 5.893 | 6.030 | 87,801 | -0.15(-2.43%) |
May 02, 2018 | 6.160 | 6.250 | 5.640 | 6.180 | 81,589 | -0.02(-0.32%) |
May 01, 2018 | 6.070 | 6.300 | 5.950 | 6.200 | 108,506 | +0.13(+2.14%) |
Apr 30, 2018 | 6.170 | 6.210 | 5.875 | 6.070 | 96,939 | -0.05(-0.82%) |
Apr 27, 2018 | 6.130 | 6.270 | 6.030 | 6.120 | 141,180 | -0.02(-0.33%) |
Apr 26, 2018 | 5.790 | 6.190 | 5.790 | 6.140 | 83,609 | +0.35(+6.04%) |
Apr 25, 2018 | 5.950 | 6.030 | 5.700 | 5.790 | 205,562 | -0.17(-2.85%) |
Apr 24, 2018 | 6.060 | 6.230 | 5.915 | 5.960 | 229,499 | -0.09(-1.49%) |
Apr 23, 2018 | 6.260 | 6.310 | 5.980 | 6.050 | 133,986 | -0.18(-2.89%) |
Apr 20, 2018 | 6.150 | 6.410 | 6.110 | 6.230 | 105,087 | +0.04(+0.65%) |
Apr 19, 2018 | 6.240 | 6.260 | 6.070 | 6.190 | 117,195 | -0.07(-1.12%) |
Apr 18, 2018 | 6.120 | 6.450 | 5.905 | 6.260 | 196,551 | +0.13(+2.12%) |
Apr 17, 2018 | 5.870 | 6.240 | 5.760 | 6.130 | 128,201 | +0.28(+4.79%) |
Apr 16, 2018 | 5.820 | 6.110 | 5.650 | 5.850 | 93,075 | +0.07(+1.21%) |
Apr 13, 2018 | 5.660 | 5.900 | 5.550 | 5.780 | 158,760 | +0.15(+2.66%) |
Apr 12, 2018 | 5.620 | 5.750 | 5.560 | 5.630 | 105,791 | +0.07(+1.26%) |
Apr 11, 2018 | 5.500 | 5.790 | 5.500 | 5.560 | 232,936 | -0.05(-0.89%) |
Apr 10, 2018 | 5.300 | 5.730 | 5.200 | 5.610 | 250,670 | +0.09(+1.63%) |
Apr 09, 2018 | 5.560 | 5.640 | 5.401 | 5.520 | 135,405 | +0.01(+0.18%) |
Apr 06, 2018 | 5.450 | 5.620 | 5.370 | 5.510 | 187,313 | +0.00(+0.00%) |
Apr 05, 2018 | 5.640 | 5.720 | 5.400 | 5.510 | 222,699 | -0.08(-1.43%) |
Apr 04, 2018 | 5.210 | 5.754 | 4.780 | 5.590 | 353,983 | +0.28(+5.27%) |
Apr 03, 2018 | 5.210 | 5.370 | 5.110 | 5.310 | 170,780 | +0.15(+2.91%) |
Apr 02, 2018 | 5.260 | 5.380 | 5.000 | 5.160 | 296,326 | -0.15(-2.82%) |
Mar 29, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 5.500 | 5.620 | 5.230 | 5.300 | 218,876 | -0.21(-3.81%) |
Mar 27, 2018 | 5.960 | 6.180 | 5.410 | 5.510 | 316,088 | -0.45(-7.55%) |
Mar 26, 2018 | 5.960 | 6.060 | 5.760 | 5.960 | 220,213 | +0.11(+1.88%) |
Mar 23, 2018 | 6.020 | 6.140 | 5.850 | 5.850 | 254,275 | -0.14(-2.34%) |
Mar 22, 2018 | 6.120 | 6.205 | 5.990 | 5.990 | 260,352 | -0.16(-2.60%) |
Mar 21, 2018 | 6.210 | 6.270 | 6.080 | 6.150 | 184,559 | -0.05(-0.81%) |
Mar 20, 2018 | 6.450 | 6.490 | 6.120 | 6.200 | 207,540 | -0.23(-3.58%) |
Mar 19, 2018 | 6.710 | 6.265 | 6.430 | 303,095 | -0.06(-0.92%) | |
Mar 16, 2018 | 6.820 | 7.050 | 6.490 | 6.490 | 584,547 | -0.39(-5.67%) |
Mar 15, 2018 | 7.350 | 7.360 | 6.560 | 6.880 | 388,768 | -0.48(-6.52%) |
Mar 14, 2018 | 7.280 | 7.460 | 7.070 | 7.360 | 186,107 | +0.08(+1.10%) |
Mar 13, 2018 | 7.500 | 7.700 | 7.200 | 7.280 | 214,088 | -0.21(-2.80%) |
Mar 12, 2018 | 7.580 | 7.680 | 7.250 | 7.490 | 238,695 | +0.04(+0.54%) |
Mar 09, 2018 | 6.790 | 7.560 | 6.720 | 7.450 | 389,073 | +0.67(+9.88%) |
Mar 08, 2018 | 6.400 | 6.840 | 6.275 | 6.780 | 378,663 | +0.43(+6.77%) |
Mar 07, 2018 | 6.350 | 255,584 | -0.15(-2.31%) | |||
Mar 06, 2018 | 6.670 | 6.765 | 6.170 | 6.500 | 415,853 | -0.18(-2.69%) |
Mar 05, 2018 | 6.480 | 6.810 | 6.480 | 6.680 | 324,897 | +0.13(+1.98%) |
Mar 02, 2018 | 6.510 | 6.750 | 6.220 | 6.550 | 638,581 | +0.00(+0.00%) |