Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.900 | 5.930 | 5.710 | 5.730 | 108,476 | -0.12(-2.05%) |
May 30, 2018 | 5.700 | 5.900 | 5.560 | 5.850 | 209,987 | +0.14(+2.45%) |
May 29, 2018 | 5.890 | 5.950 | 5.550 | 5.710 | 285,652 | -0.19(-3.22%) |
May 28, 2018 | 6.050 | 6.090 | 5.830 | 5.900 | 174,018 | -0.06(-1.01%) |
May 25, 2018 | 5.960 | 5.980 | 5.820 | 5.960 | 112,514 | +0.05(+0.85%) |
May 24, 2018 | 6.100 | 6.130 | 5.850 | 5.910 | 195,166 | -0.11(-1.83%) |
May 23, 2018 | 5.970 | 6.140 | 5.830 | 6.020 | 181,477 | +0.02(+0.33%) |
May 22, 2018 | 5.820 | 6.040 | 5.730 | 6.000 | 420,961 | +0.17(+2.92%) |
May 18, 2018 | 5.830 | 5.830 | 5.830 | 0 | +0.14(+2.46%) | |
May 17, 2018 | 5.690 | 5.830 | 5.630 | 5.690 | 257,351 | +0.00(+0.00%) |
May 16, 2018 | 5.760 | 5.800 | 5.510 | 5.690 | 242,858 | -0.10(-1.73%) |
May 15, 2018 | 5.800 | 6.090 | 5.160 | 5.790 | 419,303 | -0.40(-6.46%) |
May 14, 2018 | 5.890 | 6.300 | 5.690 | 6.190 | 524,381 | +0.68(+12.34%) |
May 11, 2018 | 5.250 | 5.690 | 5.220 | 5.510 | 265,177 | +0.26(+4.95%) |
May 10, 2018 | 5.250 | 5.270 | 5.150 | 5.250 | 170,019 | -0.06(-1.13%) |
May 09, 2018 | 5.360 | 5.380 | 5.180 | 5.310 | 185,855 | -0.05(-0.93%) |
May 08, 2018 | 5.630 | 5.660 | 5.260 | 5.360 | 257,506 | -0.21(-3.77%) |
May 07, 2018 | 5.110 | 5.640 | 5.050 | 5.570 | 343,540 | +0.47(+9.22%) |
May 04, 2018 | 5.060 | 5.190 | 4.900 | 5.100 | 242,536 | -0.01(-0.20%) |
May 03, 2018 | 5.160 | 5.200 | 5.080 | 5.110 | 161,236 | -0.04(-0.78%) |
May 02, 2018 | 5.080 | 5.170 | 5.020 | 5.150 | 280,447 | +0.07(+1.38%) |
May 01, 2018 | 5.090 | 5.120 | 4.960 | 5.080 | 289,630 | -0.02(-0.39%) |
Apr 30, 2018 | 4.800 | 5.100 | 4.770 | 5.100 | 381,073 | +0.38(+8.05%) |
Apr 27, 2018 | 4.710 | 4.890 | 4.680 | 4.720 | 74,383 | -0.02(-0.42%) |
Apr 26, 2018 | 4.600 | 4.740 | 4.570 | 4.740 | 158,727 | +0.14(+3.04%) |
Apr 25, 2018 | 4.720 | 4.730 | 4.530 | 4.600 | 193,873 | -0.13(-2.75%) |
Apr 24, 2018 | 4.830 | 4.980 | 4.700 | 4.730 | 138,365 | -0.10(-2.07%) |
Apr 23, 2018 | 5.010 | 5.100 | 4.820 | 4.830 | 279,393 | -0.18(-3.59%) |
Apr 20, 2018 | 4.910 | 5.120 | 4.850 | 5.010 | 177,482 | +0.10(+2.04%) |
Apr 19, 2018 | 5.040 | 5.110 | 4.860 | 4.910 | 131,891 | -0.15(-2.96%) |
Apr 18, 2018 | 4.820 | 5.150 | 4.820 | 5.060 | 226,421 | +0.21(+4.33%) |
Apr 17, 2018 | 5.090 | 5.090 | 4.750 | 4.850 | 314,432 | -0.20(-3.96%) |
Apr 16, 2018 | 5.140 | 5.280 | 5.010 | 5.050 | 366,713 | +0.03(+0.60%) |
Apr 13, 2018 | 4.790 | 5.140 | 4.590 | 5.020 | 603,977 | +0.21(+4.37%) |
Apr 12, 2018 | 4.750 | 4.840 | 4.700 | 4.810 | 187,614 | +0.11(+2.34%) |
Apr 11, 2018 | 4.790 | 4.950 | 4.650 | 4.700 | 243,441 | -0.05(-1.05%) |
Apr 10, 2018 | 4.650 | 4.840 | 4.360 | 4.750 | 387,897 | +0.10(+2.15%) |
Apr 09, 2018 | 5.140 | 5.230 | 4.610 | 4.650 | 493,995 | -0.46(-9.00%) |
Apr 06, 2018 | 5.220 | 5.270 | 4.860 | 5.110 | 363,901 | -0.17(-3.22%) |
Apr 05, 2018 | 5.070 | 5.350 | 5.070 | 5.280 | 402,149 | +0.32(+6.45%) |
Apr 04, 2018 | 4.850 | 5.070 | 4.590 | 4.960 | 431,032 | -0.06(-1.20%) |
Apr 03, 2018 | 5.110 | 5.530 | 4.800 | 5.020 | 585,629 | -0.11(-2.14%) |
Apr 02, 2018 | 5.800 | 5.880 | 4.910 | 5.130 | 540,397 | -0.55(-9.68%) |
Mar 29, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.50(+9.65%) | |
Mar 28, 2018 | 5.510 | 5.590 | 5.020 | 5.180 | 408,651 | -0.38(-6.83%) |
Mar 27, 2018 | 5.920 | 5.990 | 5.530 | 5.560 | 273,179 | -0.37(-6.24%) |
Mar 26, 2018 | 6.190 | 6.350 | 5.860 | 5.930 | 254,313 | -0.15(-2.47%) |
Mar 23, 2018 | 6.150 | 6.280 | 5.940 | 6.080 | 619,555 | +0.27(+4.65%) |
Mar 22, 2018 | 6.300 | 6.320 | 5.725 | 5.810 | 661,726 | -0.53(-8.36%) |
Mar 21, 2018 | 6.410 | 6.460 | 6.240 | 6.340 | 323,464 | -0.05(-0.78%) |
Mar 20, 2018 | 6.550 | 6.690 | 6.180 | 6.390 | 504,376 | -0.22(-3.33%) |
Mar 19, 2018 | 7.010 | 7.160 | 6.550 | 6.610 | 401,564 | -0.39(-5.57%) |
Mar 16, 2018 | 6.500 | 7.040 | 6.350 | 7.000 | 1,045,422 | +0.53(+8.19%) |
Mar 15, 2018 | 6.520 | 6.560 | 6.150 | 6.470 | 518,764 | -0.07(-1.07%) |
Mar 14, 2018 | 6.690 | 6.760 | 6.510 | 6.540 | 306,061 | -0.15(-2.24%) |
Mar 13, 2018 | 7.050 | 7.100 | 6.600 | 6.690 | 371,061 | -0.36(-5.11%) |
Mar 12, 2018 | 7.100 | 7.200 | 6.910 | 7.050 | 186,206 | -0.05(-0.70%) |
Mar 09, 2018 | 7.230 | 7.340 | 7.060 | 7.100 | 98,269 | -0.12(-1.66%) |
Mar 08, 2018 | 7.240 | 7.270 | 7.020 | 7.220 | 212,439 | +0.05(+0.70%) |
Mar 07, 2018 | 7.110 | 7.170 | 260,801 | -0.28(-3.76%) | ||
Mar 06, 2018 | 7.830 | 7.910 | 7.310 | 7.450 | 591,152 | -0.33(-4.24%) |
Mar 05, 2018 | 8.140 | 8.690 | 7.730 | 7.780 | 1,109,054 | +0.09(+1.17%) |
Mar 02, 2018 | 6.990 | 7.750 | 6.760 | 7.690 | 534,347 | +0.61(+8.62%) |