Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.750 | 5.860 | 5.550 | 5.570 | 73,562 | -0.19(-3.30%) |
May 30, 2018 | 5.870 | 5.990 | 5.750 | 5.760 | 118,887 | -0.09(-1.54%) |
May 29, 2018 | 5.690 | 5.880 | 5.580 | 5.850 | 78,428 | +0.12(+2.09%) |
May 25, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.03(+0.53%) | |
May 24, 2018 | 5.660 | 5.710 | 5.629 | 5.700 | 71,143 | +0.02(+0.35%) |
May 23, 2018 | 5.770 | 5.870 | 5.630 | 5.680 | 92,975 | -0.10(-1.73%) |
May 22, 2018 | 5.740 | 5.940 | 5.740 | 5.780 | 84,948 | +0.05(+0.87%) |
May 21, 2018 | 5.780 | 5.840 | 5.680 | 5.730 | 91,458 | -0.02(-0.35%) |
May 18, 2018 | 5.830 | 5.940 | 5.560 | 5.750 | 125,557 | -0.04(-0.69%) |
May 17, 2018 | 5.790 | 5.890 | 5.690 | 5.790 | 159,390 | +0.01(+0.17%) |
May 16, 2018 | 5.500 | 5.830 | 5.500 | 5.780 | 312,189 | +0.31(+5.67%) |
May 15, 2018 | 5.520 | 5.580 | 5.430 | 5.470 | 87,107 | -0.06(-1.08%) |
May 14, 2018 | 5.740 | 5.880 | 5.510 | 5.530 | 161,925 | -0.18(-3.15%) |
May 11, 2018 | 5.570 | 5.780 | 5.570 | 5.710 | 174,867 | +0.14(+2.51%) |
May 10, 2018 | 5.590 | 5.980 | 5.560 | 5.570 | 180,934 | +0.01(+0.18%) |
May 09, 2018 | 5.460 | 5.640 | 5.330 | 5.560 | 248,998 | +0.10(+1.83%) |
May 08, 2018 | 5.550 | 5.609 | 5.390 | 5.460 | 236,286 | -0.08(-1.44%) |
May 07, 2018 | 5.750 | 5.950 | 5.460 | 5.540 | 212,884 | -0.21(-3.65%) |
May 04, 2018 | 6.100 | 6.120 | 5.530 | 5.750 | 355,501 | -0.46(-7.41%) |
May 03, 2018 | 5.890 | 6.340 | 5.850 | 6.210 | 260,808 | +0.33(+5.61%) |
May 02, 2018 | 6.050 | 6.210 | 5.870 | 5.880 | 141,590 | -0.17(-2.81%) |
May 01, 2018 | 5.860 | 6.090 | 5.810 | 6.050 | 98,049 | +0.15(+2.54%) |
Apr 30, 2018 | 6.010 | 6.030 | 5.840 | 5.900 | 72,952 | -0.12(-1.99%) |
Apr 27, 2018 | 6.000 | 6.170 | 5.690 | 6.020 | 199,013 | +0.06(+1.01%) |
Apr 26, 2018 | 6.020 | 6.080 | 5.870 | 5.960 | 93,021 | -0.07(-1.16%) |
Apr 25, 2018 | 6.000 | 6.100 | 5.840 | 6.030 | 104,606 | +0.07(+1.17%) |
Apr 24, 2018 | 6.150 | 6.180 | 5.930 | 5.960 | 104,630 | -0.18(-2.93%) |
Apr 23, 2018 | 6.120 | 6.230 | 6.010 | 6.140 | 110,087 | +0.02(+0.33%) |
Apr 20, 2018 | 5.900 | 6.220 | 5.840 | 6.120 | 133,141 | +0.19(+3.20%) |
Apr 19, 2018 | 6.100 | 6.220 | 5.880 | 5.930 | 100,284 | -0.20(-3.26%) |
Apr 18, 2018 | 6.250 | 6.305 | 6.100 | 6.130 | 114,796 | -0.10(-1.61%) |
Apr 17, 2018 | 6.200 | 6.290 | 6.110 | 6.230 | 99,305 | +0.06(+0.97%) |
Apr 16, 2018 | 5.890 | 6.225 | 5.890 | 6.170 | 104,924 | +0.30(+5.11%) |
Apr 13, 2018 | 6.070 | 6.075 | 5.810 | 5.870 | 90,561 | -0.17(-2.81%) |
Apr 12, 2018 | 6.050 | 6.165 | 5.940 | 6.040 | 80,305 | +0.04(+0.67%) |
Apr 11, 2018 | 6.220 | 6.270 | 5.990 | 6.000 | 78,259 | -0.24(-3.85%) |
Apr 10, 2018 | 5.860 | 6.390 | 5.820 | 6.240 | 199,860 | +0.43(+7.40%) |
Apr 09, 2018 | 5.930 | 6.010 | 5.800 | 5.810 | 64,320 | -0.09(-1.53%) |
Apr 06, 2018 | 6.010 | 6.090 | 5.860 | 5.900 | 84,117 | -0.16(-2.64%) |
Apr 05, 2018 | 5.980 | 6.100 | 5.870 | 6.060 | 117,412 | +0.14(+2.36%) |
Apr 04, 2018 | 5.550 | 6.100 | 5.550 | 5.920 | 136,189 | +0.28(+4.96%) |
Apr 03, 2018 | 5.570 | 5.750 | 5.310 | 5.640 | 137,139 | +0.11(+1.99%) |
Apr 02, 2018 | 5.750 | 5.840 | 5.430 | 5.530 | 183,682 | -0.31(-5.31%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | -0.11(-1.85%) | |
Mar 28, 2018 | 6.070 | 6.219 | 5.820 | 5.950 | 160,295 | -0.09(-1.49%) |
Mar 27, 2018 | 5.850 | 6.180 | 5.760 | 6.040 | 399,967 | +0.20(+3.42%) |
Mar 26, 2018 | 5.980 | 6.000 | 5.680 | 5.840 | 160,049 | -0.06(-1.02%) |
Mar 23, 2018 | 6.010 | 6.010 | 5.860 | 5.900 | 174,797 | -0.12(-1.99%) |
Mar 22, 2018 | 6.450 | 6.669 | 6.030 | 6.020 | 425,844 | -0.49(-7.53%) |
Mar 21, 2018 | 6.290 | 6.590 | 6.290 | 6.510 | 156,747 | +0.21(+3.33%) |
Mar 20, 2018 | 6.330 | 6.500 | 6.207 | 6.300 | 165,310 | -0.03(-0.47%) |
Mar 19, 2018 | 6.400 | 6.520 | 6.120 | 6.330 | 102,702 | -0.10(-1.56%) |
Mar 16, 2018 | 6.540 | 6.640 | 6.260 | 6.430 | 265,271 | -0.12(-1.83%) |
Mar 15, 2018 | 6.610 | 6.710 | 6.240 | 6.550 | 121,961 | -0.03(-0.46%) |
Mar 14, 2018 | 6.840 | 6.960 | 6.560 | 6.580 | 146,781 | -0.27(-3.94%) |
Mar 13, 2018 | 6.830 | 7.040 | 6.772 | 6.850 | 135,543 | +0.04(+0.59%) |
Mar 12, 2018 | 6.810 | 6.890 | 6.377 | 6.810 | 208,582 | -0.02(-0.29%) |
Mar 09, 2018 | 6.600 | 6.860 | 6.420 | 6.830 | 168,881 | +0.25(+3.80%) |
Mar 08, 2018 | 6.540 | 6.620 | 6.230 | 6.580 | 204,895 | +0.03(+0.46%) |
Mar 07, 2018 | 6.450 | 6.620 | 6.250 | 6.550 | 262,579 | +0.10(+1.55%) |
Mar 06, 2018 | 6.400 | 6.550 | 6.230 | 6.450 | 204,415 | +0.11(+1.74%) |
Mar 05, 2018 | 6.220 | 6.470 | 6.090 | 6.340 | 210,215 | +0.07(+1.12%) |
Mar 02, 2018 | 6.800 | 6.800 | 6.130 | 6.270 | 678,270 | -0.58(-8.47%) |