Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.584 | 5.811 | 5.584 | 5.766 | 21,456 | +0.09(+1.60%) |
May 30, 2018 | 5.584 | 5.720 | 5.584 | 5.675 | 28,935 | +0.11(+1.96%) |
May 29, 2018 | 5.702 | 5.837 | 5.521 | 5.566 | 31,405 | -0.18(-3.15%) |
May 25, 2018 | 5.747 | 5.747 | 5.747 | 0 | +0.23(+4.10%) | |
May 24, 2018 | 5.611 | 5.747 | 5.521 | 5.521 | 28,138 | -0.18(-3.17%) |
May 23, 2018 | 5.792 | 5.792 | 5.521 | 5.702 | 101,825 | -0.14(-2.33%) |
May 22, 2018 | 6.018 | 6.079 | 5.702 | 5.837 | 33,967 | -0.18(-3.01%) |
May 21, 2018 | 5.973 | 6.078 | 5.883 | 6.018 | 38,135 | +0.05(+0.76%) |
May 18, 2018 | 6.233 | 6.245 | 5.928 | 5.973 | 50,334 | -0.27(-4.35%) |
May 17, 2018 | 6.154 | 6.290 | 6.064 | 6.245 | 36,444 | +0.14(+2.22%) |
May 16, 2018 | 6.064 | 6.136 | 6.064 | 6.109 | 15,178 | +0.00(+0.00%) |
May 15, 2018 | 6.109 | 6.154 | 6.018 | 6.109 | 60,932 | +0.05(+0.75%) |
May 14, 2018 | 6.064 | 6.352 | 6.018 | 6.064 | 109,860 | +0.02(+0.30%) |
May 11, 2018 | 5.928 | 6.064 | 5.837 | 6.045 | 66,347 | +0.07(+1.21%) |
May 10, 2018 | 5.792 | 6.018 | 5.656 | 5.973 | 33,212 | +0.23(+3.94%) |
May 09, 2018 | 5.898 | 5.973 | 5.702 | 5.747 | 50,290 | -0.23(-3.79%) |
May 08, 2018 | 5.928 | 6.018 | 5.837 | 5.973 | 36,217 | +0.09(+1.54%) |
May 07, 2018 | 5.928 | 6.018 | 5.777 | 5.883 | 53,112 | -0.14(-2.26%) |
May 04, 2018 | 5.973 | 6.064 | 5.747 | 6.018 | 40,934 | +0.14(+2.31%) |
May 03, 2018 | 6.018 | 6.018 | 5.747 | 5.883 | 53,804 | -0.09(-1.52%) |
May 02, 2018 | 5.340 | 5.973 | 5.340 | 5.973 | 156,679 | +0.77(+14.78%) |
May 01, 2018 | 5.068 | 5.294 | 5.068 | 5.204 | 26,294 | +0.09(+1.77%) |
Apr 30, 2018 | 5.159 | 5.385 | 5.023 | 5.113 | 75,090 | -0.05(-1.05%) |
Apr 27, 2018 | 5.113 | 5.340 | 5.068 | 5.168 | 26,743 | +0.01(+0.18%) |
Apr 26, 2018 | 5.340 | 5.340 | 5.113 | 5.159 | 32,157 | -0.14(-2.56%) |
Apr 25, 2018 | 5.294 | 5.340 | 5.249 | 5.294 | 26,363 | +0.05(+0.86%) |
Apr 24, 2018 | 5.340 | 5.430 | 5.204 | 5.249 | 18,087 | -0.09(-1.69%) |
Apr 23, 2018 | 5.340 | 5.512 | 5.299 | 5.340 | 42,855 | +0.00(+0.00%) |
Apr 20, 2018 | 5.430 | 5.521 | 5.249 | 5.340 | 65,113 | -0.05(-0.84%) |
Apr 19, 2018 | 5.656 | 5.747 | 5.294 | 5.385 | 55,452 | -0.27(-4.80%) |
Apr 18, 2018 | 5.521 | 5.702 | 5.475 | 5.656 | 74,514 | +0.23(+4.17%) |
Apr 17, 2018 | 5.430 | 5.430 | 5.340 | 5.430 | 24,414 | +0.00(+0.00%) |