Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.012 | 5.418 | 5.012 | 5.418 | 7,850 | +0.36(+7.04%) |
Jun 28, 2018 | 5.062 | 5.062 | 5.062 | 5.062 | 548 | +0.00(+0.00%) |
Jun 27, 2018 | 5.282 | 5.290 | 5.062 | 5.062 | 923 | -0.11(-2.05%) |
Jun 26, 2018 | 5.040 | 5.168 | 5.040 | 5.168 | 2,520 | +0.00(+0.00%) |
Jun 20, 2018 | 5.168 | 5.168 | 5.168 | 0 | -0.08(-1.45%) | |
Jun 19, 2018 | 5.149 | 5.244 | 5.149 | 5.244 | 2,813 | -0.04(-0.72%) |
Jun 13, 2018 | 5.282 | 5.282 | 5.282 | 81 | +0.12(+2.35%) | |
Jun 12, 2018 | 5.002 | 5.237 | 5.002 | 5.161 | 11,522 | +0.12(+2.41%) |
Jun 11, 2018 | 5.040 | 5.040 | 5.040 | 5.040 | 1,927 | -0.27(-5.00%) |
Jun 07, 2018 | 5.305 | 5.305 | 5.305 | 5 | +0.01(+0.14%) | |
Jun 06, 2018 | 5.411 | 5.218 | 5.297 | 7,598 | -0.11(-2.10%) | |
Jun 05, 2018 | 5.426 | 5.448 | 5.320 | 5.411 | 9,301 | +0.06(+1.15%) |
Jun 04, 2018 | 5.449 | 5.449 | 5.343 | 5.349 | 5,641 | +0.04(+0.69%) |
Jun 01, 2018 | 5.449 | 5.449 | 5.312 | 5.312 | 451 | -0.14(-2.50%) |
May 31, 2018 | 5.290 | 5.449 | 5.274 | 5.449 | 10,819 | +0.23(+4.44%) |
May 30, 2018 | 5.214 | 5.252 | 4.971 | 5.217 | 32,359 | -0.07(-1.37%) |
May 29, 2018 | 5.319 | 5.381 | 5.229 | 5.290 | 5,238 | -0.14(-2.59%) |
May 25, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.09(+1.64%) | |
May 24, 2018 | 5.449 | 5.449 | 5.343 | 5.343 | 2,647 | -0.03(-0.56%) |
May 23, 2018 | 5.381 | 5.388 | 5.138 | 5.373 | 13,380 | -0.01(-0.14%) |
May 22, 2018 | 5.494 | 5.494 | 5.381 | 5.381 | 1,371 | -0.08(-1.39%) |
May 21, 2018 | 5.456 | 5.456 | 5.456 | 5.456 | 475 | +0.07(+1.27%) |
May 18, 2018 | 5.494 | 5.494 | 5.388 | 5.388 | 527 | -0.11(-1.93%) |
May 17, 2018 | 5.077 | 5.494 | 5.062 | 5.494 | 52,340 | +0.22(+4.17%) |
May 15, 2018 | 5.274 | 5.274 | 5.274 | 0 | -0.18(-3.33%) | |
May 14, 2018 | 5.373 | 5.456 | 5.373 | 5.456 | 1,989 | +0.28(+5.42%) |
May 11, 2018 | 5.456 | 5.456 | 5.100 | 5.176 | 8,238 | -0.24(-4.48%) |
May 10, 2018 | 5.153 | 5.456 | 5.153 | 5.419 | 11,415 | +0.11(+2.15%) |
May 08, 2018 | 5.305 | 5.305 | 5.305 | 0 | -0.07(-1.27%) | |
May 07, 2018 | 5.153 | 5.373 | 5.038 | 5.373 | 9,380 | +0.17(+3.28%) |
May 04, 2018 | 5.305 | 5.305 | 4.949 | 5.202 | 4,421 | -0.05(-0.94%) |
May 03, 2018 | 5.305 | 5.305 | 5.229 | 5.252 | 1,645 | -0.02(-0.29%) |
May 02, 2018 | 5.259 | 5.267 | 5.259 | 5.267 | 1,562 | +0.07(+1.31%) |
May 01, 2018 | 5.138 | 5.229 | 5.130 | 5.199 | 1,774 | -0.11(-2.00%) |
Apr 30, 2018 | 5.100 | 5.305 | 5.100 | 5.305 | 6,971 | +0.14(+2.79%) |
Apr 27, 2018 | 5.130 | 5.171 | 5.130 | 5.161 | 955 | +0.05(+0.89%) |
Apr 26, 2018 | 5.077 | 5.252 | 5.077 | 5.115 | 711 | -0.14(-2.60%) |
Apr 25, 2018 | 5.070 | 5.252 | 5.070 | 5.252 | 439 | +0.08(+1.49%) |
Apr 24, 2018 | 5.297 | 5.297 | 5.077 | 5.175 | 15,578 | -0.12(-2.31%) |
Apr 23, 2018 | 5.077 | 5.297 | 5.077 | 5.297 | 1,211 | +0.04(+0.72%) |
Apr 20, 2018 | 5.100 | 5.267 | 5.100 | 5.259 | 2,903 | +0.18(+3.58%) |
Apr 19, 2018 | 5.305 | 5.305 | 5.077 | 5.077 | 8,577 | -0.08(-1.49%) |
Apr 18, 2018 | 5.161 | 5.161 | 5.154 | 5.154 | 467 | -0.08(-1.43%) |
Apr 17, 2018 | 5.100 | 5.229 | 5.100 | 5.229 | 2,133 | +0.08(+1.47%) |
Apr 16, 2018 | 5.290 | 5.290 | 5.070 | 5.153 | 7,431 | -0.08(-1.45%) |
Apr 13, 2018 | 5.062 | 5.267 | 5.062 | 5.229 | 694 | -0.05(-0.86%) |
Apr 12, 2018 | 5.077 | 5.297 | 5.077 | 5.274 | 678 | +0.05(+0.87%) |
Apr 11, 2018 | 4.933 | 5.267 | 4.933 | 5.229 | 3,514 | +0.07(+1.32%) |
Apr 10, 2018 | 5.040 | 5.176 | 5.040 | 5.161 | 2,744 | -0.22(-4.08%) |
Apr 09, 2018 | 5.297 | 5.381 | 5.297 | 5.381 | 6,787 | +0.00(+0.00%) |
Apr 05, 2018 | 5.381 | 5.381 | 5.381 | 0 | +0.06(+1.14%) | |
Apr 04, 2018 | 5.297 | 5.320 | 5.297 | 5.320 | 835 | -0.02(-0.28%) |
Apr 03, 2018 | 5.328 | 5.335 | 5.328 | 5.335 | 3,234 | -0.01(-0.22%) |