Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.480 | 5.080 | 5.410 | 104,239 | +0.37(+7.34%) | |
Jun 28, 2018 | 5.140 | 5.170 | 5.000 | 5.040 | 182,924 | -0.10(-1.95%) |
Jun 27, 2018 | 5.410 | 5.489 | 5.120 | 5.140 | 115,758 | -0.26(-4.81%) |
Jun 26, 2018 | 5.220 | 5.520 | 5.220 | 5.400 | 172,224 | +0.18(+3.45%) |
Jun 25, 2018 | 5.490 | 5.540 | 5.150 | 5.220 | 117,277 | -0.28(-5.09%) |
Jun 22, 2018 | 5.380 | 5.550 | 5.010 | 5.500 | 2,197,021 | +0.20(+3.77%) |
Jun 21, 2018 | 5.220 | 5.350 | 5.010 | 5.300 | 331,674 | +0.04(+0.76%) |
Jun 20, 2018 | 5.650 | 5.650 | 5.190 | 5.260 | 326,333 | -0.34(-6.07%) |
Jun 19, 2018 | 5.360 | 5.680 | 5.360 | 5.600 | 184,199 | +0.16(+2.94%) |
Jun 18, 2018 | 5.260 | 5.670 | 5.260 | 5.440 | 205,387 | +0.04(+0.74%) |
Jun 15, 2018 | 5.630 | 5.130 | 5.400 | 268,147 | -0.23(-4.09%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.540 | 5.630 | 169,584 | -0.11(-1.92%) |
Jun 13, 2018 | 5.460 | 5.790 | 5.390 | 5.740 | 229,107 | +0.28(+5.13%) |
Jun 12, 2018 | 5.800 | 5.800 | 5.369 | 5.460 | 280,685 | -0.24(-4.21%) |
Jun 11, 2018 | 6.000 | 6.000 | 5.670 | 5.700 | 164,087 | -0.27(-4.52%) |
Jun 08, 2018 | 5.900 | 6.000 | 5.740 | 5.970 | 125,924 | +0.03(+0.51%) |
Jun 07, 2018 | 6.130 | 6.140 | 5.680 | 5.940 | 99,689 | -0.10(-1.66%) |
Jun 06, 2018 | 6.040 | 179,110 | -0.04(-0.66%) | |||
Jun 05, 2018 | 5.750 | 6.500 | 5.710 | 6.080 | 298,825 | +0.41(+7.23%) |
Jun 04, 2018 | 5.540 | 5.750 | 5.264 | 5.670 | 147,043 | +0.20(+3.66%) |
Jun 01, 2018 | 5.170 | 5.740 | 5.170 | 5.470 | 266,877 | +0.32(+6.21%) |
May 31, 2018 | 5.140 | 5.500 | 5.030 | 5.150 | 163,707 | +0.01(+0.19%) |
May 30, 2018 | 5.340 | 5.550 | 5.090 | 5.140 | 328,721 | -0.11(-2.10%) |
May 29, 2018 | 5.790 | 5.867 | 5.250 | 5.250 | 268,370 | -0.54(-9.33%) |
May 25, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 5.960 | 6.035 | 5.800 | 5.800 | 312,648 | -0.15(-2.52%) |
May 23, 2018 | 5.610 | 6.050 | 5.600 | 5.950 | 2,275,345 | -0.95(-13.77%) |
May 22, 2018 | 6.900 | 7.010 | 6.581 | 6.900 | 81,076 | -0.01(-0.14%) |
May 21, 2018 | 7.050 | 7.103 | 6.820 | 6.910 | 85,072 | -0.13(-1.85%) |
May 18, 2018 | 7.510 | 7.540 | 6.870 | 7.040 | 205,596 | -0.54(-7.12%) |
May 17, 2018 | 7.380 | 7.680 | 7.250 | 7.580 | 127,529 | +0.23(+3.13%) |
May 16, 2018 | 8.000 | 8.129 | 7.273 | 7.350 | 287,161 | -0.65(-8.13%) |
May 15, 2018 | 7.250 | 8.419 | 6.300 | 8.000 | 1,116,973 | +1.90(+31.15%) |
May 14, 2018 | 6.710 | 6.740 | 5.975 | 6.100 | 125,371 | -0.70(-10.29%) |
May 11, 2018 | 6.100 | 6.800 | 5.600 | 6.800 | 125,764 | +0.65(+10.57%) |
May 10, 2018 | 6.270 | 6.330 | 6.051 | 6.150 | 34,358 | -0.18(-2.84%) |
May 09, 2018 | 6.115 | 6.420 | 6.060 | 6.330 | 95,895 | +0.22(+3.60%) |
May 08, 2018 | 5.790 | 6.190 | 5.780 | 6.110 | 80,892 | +0.25(+4.27%) |
May 07, 2018 | 6.010 | 6.010 | 5.760 | 5.860 | 25,438 | -0.15(-2.50%) |
May 04, 2018 | 5.340 | 6.050 | 5.250 | 6.010 | 71,258 | +0.66(+12.34%) |
May 03, 2018 | 5.610 | 5.610 | 5.130 | 5.350 | 35,088 | -0.19(-3.43%) |
May 02, 2018 | 5.500 | 5.650 | 5.380 | 5.540 | 57,755 | -0.05(-0.89%) |
May 01, 2018 | 5.500 | 5.600 | 5.310 | 5.590 | 38,499 | +0.03(+0.54%) |
Apr 30, 2018 | 5.750 | 5.750 | 5.510 | 5.560 | 78,457 | -0.19(-3.30%) |
Apr 27, 2018 | 5.550 | 5.750 | 5.510 | 5.750 | 96,373 | +0.22(+3.98%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.450 | 5.530 | 183,433 | -0.28(-4.82%) |
Apr 25, 2018 | 5.400 | 5.940 | 5.350 | 5.810 | 48,171 | +0.30(+5.44%) |
Apr 24, 2018 | 5.580 | 5.610 | 5.400 | 5.510 | 35,988 | -0.04(-0.72%) |
Apr 23, 2018 | 5.480 | 5.600 | 5.420 | 5.550 | 72,476 | +0.10(+1.83%) |
Apr 20, 2018 | 5.300 | 5.690 | 5.100 | 5.450 | 40,742 | +0.03(+0.55%) |
Apr 19, 2018 | 5.600 | 5.660 | 5.380 | 5.420 | 42,728 | -0.14(-2.52%) |
Apr 18, 2018 | 5.560 | 5.660 | 5.480 | 5.560 | 57,342 | +0.06(+1.09%) |
Apr 17, 2018 | 5.610 | 5.720 | 5.460 | 5.500 | 58,418 | -0.12(-2.14%) |
Apr 16, 2018 | 5.790 | 5.819 | 5.531 | 5.620 | 66,112 | -0.25(-4.26%) |
Apr 13, 2018 | 5.720 | 5.870 | 5.600 | 5.870 | 21,375 | +0.18(+3.16%) |
Apr 12, 2018 | 5.770 | 5.870 | 5.580 | 5.690 | 61,729 | +0.03(+0.53%) |
Apr 11, 2018 | 5.630 | 5.740 | 5.450 | 5.660 | 62,844 | +0.01(+0.18%) |
Apr 10, 2018 | 5.600 | 5.740 | 5.455 | 5.650 | 52,088 | +0.17(+3.10%) |
Apr 09, 2018 | 5.550 | 5.740 | 5.400 | 5.480 | 110,952 | +0.08(+1.48%) |
Apr 06, 2018 | 5.550 | 5.830 | 5.370 | 5.400 | 69,983 | -0.16(-2.88%) |
Apr 05, 2018 | 5.640 | 5.900 | 5.361 | 5.560 | 72,167 | -0.04(-0.71%) |
Apr 04, 2018 | 5.540 | 5.600 | 5.300 | 5.600 | 114,246 | +0.07(+1.27%) |
Apr 03, 2018 | 5.370 | 5.791 | 5.290 | 5.530 | 122,082 | +0.23(+4.34%) |