Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.522 | 5.552 | 5.450 | 5.550 | 3,997 | -0.05(-0.89%) |
Jun 28, 2018 | 5.470 | 5.600 | 5.426 | 5.600 | 5,484 | +0.10(+1.82%) |
Jun 27, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 23,009 | -0.50(-8.33%) |
Jun 26, 2018 | 6.050 | 6.050 | 5.650 | 6.000 | 9,943 | +0.40(+7.14%) |
Jun 25, 2018 | 6.120 | 6.120 | 5.600 | 5.600 | 20,940 | -0.59(-9.53%) |
Jun 22, 2018 | 5.857 | 6.190 | 5.650 | 6.190 | 40,605 | +0.33(+5.63%) |
Jun 21, 2018 | 5.880 | 5.900 | 5.770 | 5.860 | 11,102 | +0.06(+1.03%) |
Jun 20, 2018 | 6.210 | 6.210 | 5.713 | 5.800 | 27,552 | -0.41(-6.60%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.191 | 6.210 | 37,042 | -0.33(-5.05%) |
Jun 18, 2018 | 6.510 | 6.600 | 6.310 | 6.540 | 91,876 | -0.04(-0.61%) |
Jun 15, 2018 | 6.580 | 6.500 | 6.580 | 59,318 | +0.08(+1.23%) | |
Jun 14, 2018 | 6.130 | 6.500 | 6.130 | 6.500 | 70,763 | +0.37(+6.04%) |
Jun 13, 2018 | 6.070 | 6.425 | 6.070 | 6.130 | 89,580 | +0.03(+0.49%) |
Jun 12, 2018 | 6.350 | 6.370 | 6.100 | 6.100 | 23,731 | -0.07(-1.13%) |
Jun 11, 2018 | 6.040 | 6.300 | 6.022 | 6.170 | 22,366 | +0.18(+3.01%) |
Jun 08, 2018 | 6.000 | 6.050 | 5.904 | 5.990 | 25,311 | -0.05(-0.83%) |
Jun 07, 2018 | 5.930 | 6.050 | 5.850 | 6.040 | 17,043 | +0.08(+1.34%) |
Jun 06, 2018 | 5.860 | 5.960 | 124,107 | -0.10(-1.65%) | ||
Jun 05, 2018 | 5.710 | 6.100 | 5.710 | 6.060 | 42,583 | +0.30(+5.21%) |
Jun 04, 2018 | 5.400 | 5.850 | 5.400 | 5.760 | 29,744 | +0.43(+8.07%) |
Jun 01, 2018 | 5.774 | 5.900 | 5.264 | 5.330 | 23,565 | -0.41(-7.14%) |
May 31, 2018 | 5.670 | 5.750 | 5.601 | 5.740 | 14,551 | +0.00(+0.00%) |
May 30, 2018 | 6.030 | 6.030 | 5.740 | 5.740 | 31,629 | -0.17(-2.88%) |
May 29, 2018 | 6.030 | 6.060 | 5.910 | 5.910 | 24,093 | -0.24(-3.90%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
May 24, 2018 | 6.290 | 6.290 | 6.020 | 6.020 | 8,238 | -0.32(-5.05%) |
May 23, 2018 | 6.050 | 6.340 | 5.760 | 6.340 | 27,004 | +0.29(+4.79%) |
May 22, 2018 | 6.670 | 6.670 | 6.000 | 6.050 | 62,415 | -0.36(-5.62%) |
May 21, 2018 | 7.320 | 7.696 | 6.270 | 6.410 | 367,362 | +0.46(+7.73%) |
May 18, 2018 | 6.050 | 6.150 | 5.860 | 5.950 | 22,688 | +0.00(+0.00%) |
May 17, 2018 | 5.850 | 6.210 | 5.850 | 5.950 | 15,306 | +0.00(+0.00%) |
May 16, 2018 | 6.390 | 6.500 | 5.950 | 5.950 | 94,439 | -0.49(-7.61%) |
May 15, 2018 | 6.370 | 6.629 | 6.370 | 6.440 | 7,649 | -0.01(-0.16%) |
May 14, 2018 | 6.260 | 6.610 | 6.260 | 6.450 | 6,953 | -0.11(-1.68%) |
May 11, 2018 | 6.800 | 6.800 | 6.460 | 6.560 | 3,535 | -0.29(-4.23%) |
May 10, 2018 | 6.760 | 6.850 | 6.375 | 6.850 | 14,851 | +0.17(+2.54%) |
May 09, 2018 | 7.050 | 7.050 | 6.680 | 6.680 | 7,489 | -0.17(-2.48%) |
May 08, 2018 | 6.700 | 6.970 | 6.600 | 6.850 | 4,614 | +0.21(+3.16%) |
May 07, 2018 | 6.550 | 6.740 | 6.550 | 6.640 | 15,199 | +0.14(+2.15%) |
May 04, 2018 | 6.700 | 6.800 | 6.411 | 6.500 | 19,994 | -0.20(-2.99%) |
May 03, 2018 | 7.060 | 7.060 | 6.650 | 6.700 | 22,096 | -0.28(-4.01%) |
May 02, 2018 | 7.191 | 7.191 | 6.880 | 6.980 | 14,593 | -0.04(-0.57%) |
May 01, 2018 | 7.140 | 7.186 | 6.955 | 7.020 | 6,980 | +0.02(+0.29%) |
Apr 30, 2018 | 7.210 | 7.240 | 7.000 | 7.000 | 12,018 | -0.05(-0.71%) |
Apr 27, 2018 | 7.200 | 7.350 | 7.000 | 7.050 | 9,488 | -0.10(-1.40%) |
Apr 26, 2018 | 7.200 | 7.390 | 7.100 | 7.150 | 8,611 | -0.10(-1.38%) |
Apr 25, 2018 | 7.730 | 7.730 | 7.125 | 7.250 | 22,384 | -0.44(-5.72%) |
Apr 24, 2018 | 7.632 | 7.780 | 7.502 | 7.690 | 20,959 | +0.11(+1.45%) |
Apr 23, 2018 | 7.810 | 8.030 | 7.580 | 7.580 | 10,941 | -0.37(-4.65%) |
Apr 20, 2018 | 8.200 | 8.200 | 7.801 | 7.950 | 10,726 | -0.15(-1.85%) |
Apr 19, 2018 | 8.800 | 8.890 | 8.040 | 8.100 | 40,012 | +0.17(+2.14%) |
Apr 18, 2018 | 8.170 | 8.349 | 7.860 | 7.930 | 32,510 | -0.28(-3.41%) |
Apr 17, 2018 | 8.450 | 8.450 | 8.156 | 8.210 | 19,273 | -0.04(-0.48%) |
Apr 16, 2018 | 8.400 | 8.450 | 8.180 | 8.250 | 27,938 | -0.06(-0.72%) |
Apr 13, 2018 | 8.150 | 8.310 | 8.000 | 8.310 | 22,350 | +0.24(+2.97%) |
Apr 12, 2018 | 7.990 | 8.535 | 7.816 | 8.070 | 33,193 | +0.07(+0.88%) |
Apr 11, 2018 | 7.940 | 8.250 | 7.840 | 8.000 | 17,269 | +0.12(+1.52%) |
Apr 10, 2018 | 8.070 | 8.369 | 7.811 | 7.880 | 27,329 | +0.08(+1.03%) |
Apr 09, 2018 | 7.500 | 7.934 | 7.500 | 7.800 | 33,517 | +0.44(+5.98%) |
Apr 06, 2018 | 7.940 | 8.190 | 7.360 | 7.360 | 13,830 | -0.93(-11.22%) |
Apr 05, 2018 | 7.800 | 8.580 | 7.790 | 8.290 | 43,821 | +0.45(+5.80%) |
Apr 04, 2018 | 7.240 | 7.840 | 7.170 | 7.836 | 14,659 | +0.52(+7.05%) |
Apr 03, 2018 | 7.639 | 7.954 | 7.250 | 7.320 | 31,940 | -0.25(-3.30%) |