Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.473 | 5.495 | 5.465 | 5.465 | 4,171 | +0.00(+0.07%) |
May 30, 2018 | 5.381 | 5.556 | 5.381 | 5.461 | 19,455 | +0.07(+1.25%) |
May 29, 2018 | 5.429 | 5.429 | 5.227 | 5.393 | 4,793 | +0.16(+3.03%) |
May 24, 2018 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.08%) | |
May 23, 2018 | 5.239 | 5.348 | 5.231 | 5.231 | 4,686 | -0.01(-0.23%) |
May 22, 2018 | 5.303 | 5.303 | 5.211 | 5.243 | 3,866 | -0.00(-0.08%) |
May 21, 2018 | 5.251 | 5.429 | 5.247 | 5.247 | 4,161 | -0.07(-1.27%) |
May 18, 2018 | 5.172 | 5.314 | 5.132 | 5.314 | 5,161 | +0.18(+3.47%) |
May 17, 2018 | 5.116 | 5.164 | 5.108 | 5.136 | 8,626 | -0.04(-0.69%) |
May 16, 2018 | 5.267 | 5.404 | 5.152 | 5.172 | 18,379 | -0.13(-2.54%) |
May 15, 2018 | 5.152 | 5.421 | 5.132 | 5.306 | 35,675 | +0.11(+2.13%) |
May 14, 2018 | 5.290 | 5.294 | 5.172 | 5.195 | 12,982 | -0.09(-1.72%) |
May 11, 2018 | 5.283 | 5.286 | 5.275 | 5.286 | 3,012 | -0.01(-0.22%) |
May 10, 2018 | 5.108 | 5.298 | 5.077 | 5.298 | 45,935 | +0.14(+2.77%) |
May 09, 2018 | 5.176 | 5.207 | 5.065 | 5.156 | 56,319 | -0.11(-2.11%) |
May 08, 2018 | 5.332 | 5.378 | 5.267 | 5.267 | 6,497 | -0.04(-0.82%) |
May 07, 2018 | 5.425 | 5.425 | 5.255 | 5.310 | 14,773 | -0.06(-1.03%) |
May 04, 2018 | 5.389 | 5.389 | 5.346 | 5.366 | 1,853 | -0.05(-0.95%) |
May 03, 2018 | 5.433 | 5.488 | 5.326 | 5.417 | 5,260 | +0.07(+1.33%) |
May 02, 2018 | 5.437 | 5.536 | 5.259 | 5.346 | 19,859 | -0.08(-1.39%) |
May 01, 2018 | 5.645 | 5.645 | 5.389 | 5.421 | 4,952 | +0.10(+1.94%) |
Apr 30, 2018 | 5.560 | 5.849 | 5.314 | 5.318 | 18,538 | -0.22(-4.00%) |
Apr 27, 2018 | 5.568 | 5.587 | 5.465 | 5.540 | 24,296 | +0.03(+0.58%) |
Apr 26, 2018 | 5.532 | 5.742 | 5.508 | 5.508 | 12,624 | -0.02(-0.36%) |
Apr 25, 2018 | 5.457 | 5.536 | 5.433 | 5.528 | 15,076 | +0.00(+0.07%) |
Apr 24, 2018 | 5.477 | 5.560 | 5.385 | 5.524 | 34,574 | +0.08(+1.45%) |
Apr 23, 2018 | 5.560 | 5.560 | 5.445 | 5.445 | 2,590 | -0.08(-1.43%) |
Apr 20, 2018 | 5.702 | 5.702 | 5.524 | 5.524 | 5,245 | -0.00(-0.07%) |
Apr 19, 2018 | 5.504 | 5.805 | 5.504 | 5.528 | 24,086 | -0.03(-0.50%) |
Apr 18, 2018 | 5.243 | 5.615 | 5.243 | 5.556 | 37,700 | +0.23(+4.23%) |
Apr 17, 2018 | 5.057 | 5.346 | 5.057 | 5.330 | 25,369 | +0.25(+4.83%) |
Apr 13, 2018 | 5.085 | 5.085 | 5.085 | 419 | +0.11(+2.23%) | |
Apr 12, 2018 | 4.890 | 5.029 | 4.890 | 4.974 | 26,859 | +0.12(+2.45%) |
Apr 11, 2018 | 4.894 | 4.910 | 4.855 | 4.855 | 4,505 | +0.09(+1.83%) |
Apr 10, 2018 | 4.780 | 4.807 | 4.764 | 4.768 | 5,075 | +0.02(+0.33%) |
Apr 09, 2018 | 4.788 | 4.788 | 4.752 | 4.752 | 12,997 | -0.01(-0.17%) |
Apr 06, 2018 | 4.922 | 4.922 | 4.752 | 4.760 | 16,611 | -0.20(-4.05%) |
Apr 05, 2018 | 4.752 | 4.961 | 4.748 | 4.961 | 1,555 | +0.19(+4.05%) |
Apr 04, 2018 | 4.871 | 5.073 | 4.760 | 4.768 | 38,622 | -0.15(-3.06%) |
Apr 03, 2018 | 4.849 | 4.918 | 4.811 | 4.918 | 20,735 | +0.16(+3.41%) |
Apr 02, 2018 | 4.863 | 4.863 | 4.752 | 4.756 | 18,806 | -0.10(-1.96%) |
Mar 29, 2018 | 4.851 | 4.851 | 4.851 | 0 | +0.10(+2.08%) | |
Mar 28, 2018 | 4.689 | 4.837 | 4.681 | 4.752 | 37,904 | +0.08(+1.65%) |
Mar 27, 2018 | 4.423 | 4.700 | 4.423 | 4.675 | 165,289 | +0.12(+2.65%) |
Mar 26, 2018 | 4.609 | 4.609 | 4.491 | 4.554 | 27,594 | -0.11(-2.46%) |
Mar 23, 2018 | 4.459 | 4.673 | 4.415 | 4.669 | 19,197 | +0.21(+4.61%) |
Mar 22, 2018 | 4.415 | 4.522 | 4.415 | 4.463 | 15,914 | +0.04(+0.81%) |
Mar 21, 2018 | 4.534 | 4.760 | 4.427 | 4.427 | 40,124 | -0.19(-4.03%) |
Mar 20, 2018 | 4.384 | 4.823 | 4.384 | 4.613 | 23,700 | +0.22(+4.95%) |
Mar 19, 2018 | 4.380 | 4.411 | 4.376 | 4.395 | 6,113 | +0.02(+0.45%) |
Mar 16, 2018 | 4.586 | 4.740 | 4.376 | 4.376 | 71,148 | -0.14(-3.16%) |
Mar 15, 2018 | 4.558 | 4.558 | 4.447 | 4.518 | 5,288 | -0.06(-1.21%) |
Mar 14, 2018 | 4.566 | 4.653 | 4.554 | 4.574 | 20,364 | +0.02(+0.43%) |
Mar 13, 2018 | 4.506 | 4.653 | 4.506 | 4.554 | 36,995 | +0.01(+0.17%) |
Mar 12, 2018 | 4.633 | 4.673 | 4.546 | 4.546 | 42,150 | -0.00(-0.09%) |
Mar 09, 2018 | 4.479 | 4.649 | 4.479 | 4.550 | 55,645 | +0.04(+0.88%) |
Mar 08, 2018 | 4.506 | 4.653 | 4.447 | 4.510 | 7,555 | +0.07(+1.61%) |
Mar 07, 2018 | 4.439 | 4.475 | 4.427 | 4.439 | 7,947 | -0.05(-1.06%) |
Mar 06, 2018 | 4.427 | 4.558 | 4.392 | 4.487 | 25,402 | +0.10(+2.16%) |
Mar 05, 2018 | 4.427 | 4.475 | 4.352 | 4.392 | 21,222 | -0.08(-1.68%) |
Mar 02, 2018 | 4.336 | 4.467 | 4.336 | 4.467 | 21,914 | +0.13(+3.01%) |