Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.980 | 6.980 | 5.920 | 5.920 | 254,906 | -0.42(-6.62%) |
May 30, 2018 | 6.340 | 6.620 | 6.300 | 6.340 | 17,420 | +0.00(+0.00%) |
May 29, 2018 | 6.120 | 6.950 | 6.120 | 6.340 | 89,281 | +0.24(+3.93%) |
May 25, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.10(-1.67%) | |
May 24, 2018 | 6.710 | 6.740 | 6.180 | 6.204 | 29,215 | -0.49(-7.27%) |
May 23, 2018 | 7.040 | 7.430 | 6.660 | 6.690 | 31,374 | -0.31(-4.43%) |
May 22, 2018 | 6.070 | 7.000 | 6.070 | 7.000 | 110,666 | +0.97(+16.09%) |
May 21, 2018 | 6.041 | 6.250 | 6.030 | 6.030 | 10,623 | -0.06(-0.99%) |
May 18, 2018 | 6.170 | 6.197 | 6.020 | 6.090 | 10,657 | -0.08(-1.30%) |
May 17, 2018 | 5.930 | 6.350 | 5.920 | 6.170 | 20,892 | +0.24(+4.05%) |
May 16, 2018 | 5.640 | 5.950 | 5.640 | 5.930 | 23,964 | +0.24(+4.22%) |
May 15, 2018 | 5.560 | 5.735 | 5.510 | 5.690 | 28,997 | +0.09(+1.61%) |
May 14, 2018 | 5.732 | 5.732 | 5.570 | 5.600 | 9,458 | -0.09(-1.58%) |
May 11, 2018 | 5.590 | 5.780 | 5.561 | 5.690 | 7,680 | +0.14(+2.52%) |
May 10, 2018 | 5.710 | 5.810 | 5.500 | 5.550 | 227,076 | -0.20(-3.48%) |
May 09, 2018 | 5.550 | 5.770 | 5.520 | 5.750 | 14,241 | +0.27(+4.93%) |
May 08, 2018 | 5.480 | 5.851 | 5.307 | 5.480 | 10,438 | +0.01(+0.18%) |
May 07, 2018 | 5.770 | 5.770 | 5.340 | 5.470 | 12,421 | -0.25(-4.37%) |
May 04, 2018 | 5.784 | 5.968 | 5.720 | 5.720 | 5,670 | -0.14(-2.39%) |
May 03, 2018 | 5.580 | 5.880 | 5.543 | 5.860 | 57,002 | +0.27(+4.83%) |
May 02, 2018 | 5.100 | 5.600 | 5.080 | 5.590 | 21,786 | +0.59(+11.80%) |
May 01, 2018 | 5.470 | 5.470 | 4.940 | 5.000 | 8,065 | -0.13(-2.53%) |
Apr 30, 2018 | 5.120 | 5.187 | 5.090 | 5.130 | 13,640 | +0.07(+1.38%) |
Apr 27, 2018 | 4.930 | 5.125 | 4.930 | 5.060 | 29,458 | +0.15(+3.05%) |
Apr 26, 2018 | 5.150 | 5.230 | 4.900 | 4.910 | 17,872 | -0.19(-3.73%) |
Apr 25, 2018 | 5.320 | 5.330 | 5.090 | 5.100 | 46,332 | -0.10(-1.92%) |
Apr 24, 2018 | 5.160 | 5.380 | 5.120 | 5.200 | 28,405 | +0.09(+1.76%) |
Apr 23, 2018 | 5.190 | 5.370 | 5.110 | 5.110 | 68,185 | -0.06(-1.16%) |
Apr 20, 2018 | 5.590 | 5.671 | 5.120 | 5.170 | 20,004 | -0.48(-8.50%) |
Apr 19, 2018 | 5.690 | 5.690 | 5.520 | 5.650 | 12,547 | -0.05(-0.88%) |
Apr 18, 2018 | 5.550 | 5.820 | 5.330 | 5.700 | 39,464 | +0.28(+5.17%) |
Apr 17, 2018 | 5.300 | 5.500 | 5.250 | 5.420 | 14,755 | +0.13(+2.46%) |
Apr 16, 2018 | 5.485 | 5.550 | 5.110 | 5.290 | 30,466 | -0.11(-2.04%) |
Apr 13, 2018 | 5.360 | 5.476 | 5.120 | 5.400 | 14,438 | +0.02(+0.37%) |
Apr 12, 2018 | 5.350 | 5.810 | 5.350 | 5.380 | 21,862 | +0.09(+1.70%) |
Apr 11, 2018 | 5.140 | 5.570 | 5.130 | 5.290 | 42,361 | +0.05(+0.95%) |
Apr 10, 2018 | 5.430 | 5.730 | 5.180 | 5.240 | 37,317 | -0.17(-3.14%) |
Apr 09, 2018 | 5.200 | 5.460 | 5.050 | 5.410 | 26,419 | +0.28(+5.46%) |
Apr 06, 2018 | 5.320 | 5.320 | 5.000 | 5.130 | 11,666 | -0.10(-1.91%) |
Apr 05, 2018 | 5.245 | 5.438 | 5.230 | 5.230 | 14,060 | +0.05(+0.97%) |
Apr 04, 2018 | 5.320 | 5.485 | 5.180 | 5.180 | 25,673 | -0.16(-3.00%) |
Apr 03, 2018 | 5.240 | 5.568 | 5.120 | 5.340 | 38,640 | +0.18(+3.49%) |
Apr 02, 2018 | 5.477 | 5.550 | 5.060 | 5.160 | 38,890 | -0.34(-6.18%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.11(-1.96%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.060 | 5.610 | 29,879 | +0.10(+1.81%) |
Mar 27, 2018 | 5.650 | 5.700 | 5.220 | 5.510 | 28,767 | -0.20(-3.50%) |
Mar 26, 2018 | 5.760 | 5.930 | 5.600 | 5.710 | 32,920 | -0.05(-0.87%) |
Mar 23, 2018 | 5.650 | 5.760 | 5.520 | 5.760 | 27,557 | +0.09(+1.59%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.600 | 5.670 | 10,865 | -0.30(-5.03%) |
Mar 21, 2018 | 5.740 | 5.970 | 5.550 | 5.970 | 36,397 | +0.28(+4.92%) |
Mar 20, 2018 | 5.850 | 5.870 | 5.630 | 5.690 | 51,949 | -0.07(-1.22%) |
Mar 19, 2018 | 5.980 | 6.020 | 5.671 | 5.760 | 48,272 | -0.23(-3.84%) |
Mar 16, 2018 | 6.030 | 6.200 | 5.990 | 5.990 | 31,004 | -0.02(-0.33%) |
Mar 15, 2018 | 6.020 | 6.220 | 5.940 | 6.010 | 52,237 | +0.03(+0.50%) |
Mar 14, 2018 | 5.949 | 6.165 | 5.920 | 5.980 | 55,905 | +0.04(+0.67%) |
Mar 13, 2018 | 5.950 | 6.210 | 5.800 | 5.940 | 127,959 | +0.03(+0.51%) |
Mar 12, 2018 | 5.650 | 6.535 | 5.560 | 5.910 | 153,622 | +0.23(+4.05%) |
Mar 09, 2018 | 5.830 | 5.830 | 5.370 | 5.680 | 22,163 | -0.17(-2.91%) |
Mar 08, 2018 | 5.490 | 5.865 | 5.490 | 5.850 | 60,278 | +0.21(+3.72%) |
Mar 07, 2018 | 5.870 | 5.870 | 5.400 | 5.640 | 20,780 | -0.02(-0.35%) |
Mar 06, 2018 | 5.780 | 5.890 | 5.551 | 5.660 | 29,713 | -0.10(-1.74%) |
Mar 05, 2018 | 5.540 | 5.865 | 5.420 | 5.760 | 47,429 | +0.17(+3.04%) |
Mar 02, 2018 | 5.500 | 5.700 | 5.400 | 5.590 | 16,500 | +0.06(+1.08%) |