Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.120 | 5.230 | 5.100 | 5.130 | 188,674 | +0.00(+0.00%) |
May 30, 2018 | 5.200 | 5.220 | 5.070 | 5.130 | 100,088 | -0.03(-0.58%) |
May 29, 2018 | 5.210 | 5.320 | 5.150 | 5.160 | 137,353 | -0.03(-0.58%) |
May 25, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.210 | 5.315 | 5.150 | 5.220 | 81,446 | -0.01(-0.19%) |
May 23, 2018 | 5.290 | 5.320 | 5.150 | 5.230 | 84,695 | -0.08(-1.51%) |
May 22, 2018 | 5.530 | 5.540 | 5.300 | 5.310 | 134,584 | -0.20(-3.63%) |
May 21, 2018 | 5.640 | 5.700 | 5.460 | 5.510 | 121,984 | -0.10(-1.78%) |
May 18, 2018 | 5.550 | 5.630 | 5.500 | 5.610 | 106,474 | +0.09(+1.63%) |
May 17, 2018 | 5.580 | 5.640 | 5.470 | 5.520 | 170,070 | -0.09(-1.60%) |
May 16, 2018 | 5.740 | 5.990 | 5.570 | 5.610 | 381,385 | -0.02(-0.36%) |
May 15, 2018 | 4.920 | 5.660 | 4.840 | 5.630 | 1,062,589 | +0.65(+13.05%) |
May 14, 2018 | 5.050 | 5.129 | 4.900 | 4.980 | 138,523 | -0.08(-1.58%) |
May 11, 2018 | 4.970 | 5.070 | 4.770 | 5.060 | 166,279 | +0.08(+1.61%) |
May 10, 2018 | 4.730 | 5.050 | 4.720 | 4.980 | 186,548 | +0.29(+6.18%) |
May 09, 2018 | 4.600 | 4.750 | 4.550 | 4.690 | 148,717 | +0.10(+2.18%) |
May 08, 2018 | 4.660 | 4.739 | 4.490 | 4.590 | 347,654 | -0.07(-1.50%) |
May 07, 2018 | 4.870 | 4.940 | 4.627 | 4.660 | 245,725 | -0.22(-4.51%) |
May 04, 2018 | 4.890 | 4.950 | 4.760 | 4.880 | 320,532 | -0.08(-1.61%) |
May 03, 2018 | 5.080 | 5.120 | 4.930 | 4.960 | 73,094 | -0.13(-2.55%) |
May 02, 2018 | 5.120 | 5.240 | 5.080 | 5.090 | 81,668 | -0.04(-0.78%) |
May 01, 2018 | 5.030 | 5.140 | 4.940 | 5.130 | 104,395 | +0.06(+1.18%) |
Apr 30, 2018 | 5.030 | 5.080 | 4.980 | 5.070 | 106,993 | +0.06(+1.20%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.000 | 5.010 | 116,498 | -0.04(-0.79%) |
Apr 26, 2018 | 5.070 | 5.140 | 5.010 | 5.050 | 100,424 | +0.02(+0.40%) |
Apr 25, 2018 | 4.980 | 5.095 | 4.870 | 5.030 | 127,957 | +0.03(+0.60%) |
Apr 24, 2018 | 5.070 | 5.100 | 4.940 | 5.000 | 201,245 | -0.04(-0.79%) |
Apr 23, 2018 | 5.250 | 5.250 | 5.020 | 5.040 | 139,824 | -0.19(-3.63%) |
Apr 20, 2018 | 5.250 | 5.350 | 5.180 | 5.230 | 90,215 | -0.03(-0.57%) |
Apr 19, 2018 | 5.360 | 5.360 | 5.180 | 5.260 | 110,615 | -0.13(-2.41%) |
Apr 18, 2018 | 5.440 | 5.440 | 5.330 | 5.390 | 166,642 | -0.06(-1.10%) |
Apr 17, 2018 | 5.140 | 5.460 | 5.120 | 5.450 | 225,268 | +0.35(+6.86%) |
Apr 16, 2018 | 4.880 | 5.159 | 4.770 | 5.100 | 210,169 | +0.23(+4.72%) |
Apr 13, 2018 | 4.850 | 4.890 | 4.560 | 4.870 | 180,486 | +0.06(+1.25%) |
Apr 12, 2018 | 4.740 | 4.840 | 4.700 | 4.810 | 146,164 | +0.07(+1.48%) |
Apr 11, 2018 | 4.500 | 4.850 | 4.450 | 4.740 | 242,135 | +0.17(+3.72%) |
Apr 10, 2018 | 4.210 | 4.640 | 4.210 | 4.570 | 362,232 | +0.35(+8.29%) |
Apr 09, 2018 | 4.370 | 4.680 | 4.170 | 4.220 | 785,828 | -0.28(-6.22%) |
Apr 06, 2018 | 4.550 | 4.550 | 4.085 | 4.500 | 1,023,529 | -0.47(-9.46%) |
Apr 05, 2018 | 4.700 | 5.000 | 4.690 | 4.970 | 154,253 | +0.28(+5.97%) |
Apr 04, 2018 | 4.700 | 4.780 | 4.630 | 4.690 | 140,658 | -0.05(-1.05%) |
Apr 03, 2018 | 4.870 | 4.980 | 4.630 | 4.740 | 212,808 | -0.11(-2.27%) |
Apr 02, 2018 | 4.960 | 4.960 | 4.797 | 4.850 | 235,554 | -0.11(-2.22%) |
Mar 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.17(+3.55%) | |
Mar 28, 2018 | 4.920 | 4.940 | 4.430 | 4.790 | 704,906 | -0.22(-4.39%) |
Mar 27, 2018 | 5.300 | 5.350 | 4.970 | 5.010 | 239,304 | -0.29(-5.47%) |
Mar 26, 2018 | 5.500 | 5.530 | 5.240 | 5.300 | 166,927 | -0.09(-1.67%) |
Mar 23, 2018 | 5.530 | 5.611 | 5.390 | 5.390 | 162,513 | -0.15(-2.71%) |
Mar 22, 2018 | 5.760 | 5.780 | 5.520 | 5.540 | 113,915 | -0.25(-4.32%) |
Mar 21, 2018 | 5.650 | 5.890 | 5.590 | 5.790 | 111,950 | +0.13(+2.30%) |
Mar 20, 2018 | 5.800 | 5.890 | 5.610 | 5.660 | 126,131 | -0.02(-0.35%) |
Mar 19, 2018 | 5.680 | 5.790 | 5.600 | 5.680 | 156,881 | +0.01(+0.18%) |
Mar 16, 2018 | 5.580 | 5.770 | 5.550 | 5.670 | 261,908 | +0.08(+1.43%) |
Mar 15, 2018 | 5.750 | 5.860 | 5.560 | 5.590 | 153,969 | -0.18(-3.12%) |
Mar 14, 2018 | 6.400 | 6.410 | 5.720 | 5.770 | 250,892 | -0.59(-9.28%) |
Mar 13, 2018 | 6.110 | 6.470 | 6.080 | 6.360 | 220,396 | +0.28(+4.61%) |
Mar 12, 2018 | 6.080 | 6.160 | 6.000 | 6.080 | 166,982 | +0.12(+2.01%) |
Mar 09, 2018 | 5.760 | 5.980 | 5.710 | 5.960 | 109,365 | +0.21(+3.65%) |
Mar 08, 2018 | 5.850 | 5.955 | 5.700 | 5.750 | 87,643 | -0.08(-1.37%) |
Mar 07, 2018 | 5.870 | 5.940 | 5.780 | 5.830 | 167,232 | -0.07(-1.19%) |
Mar 06, 2018 | 5.850 | 6.160 | 5.800 | 5.900 | 205,177 | +0.10(+1.72%) |
Mar 05, 2018 | 5.790 | 6.010 | 5.690 | 5.800 | 181,534 | +0.01(+0.17%) |
Mar 02, 2018 | 5.560 | 5.879 | 5.510 | 5.790 | 233,088 | +0.19(+3.39%) |