Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.025 | 6.190 | 5.960 | 6.010 | 80,601 | +0.07(+1.18%) |
May 30, 2018 | 5.836 | 6.100 | 5.836 | 5.940 | 55,470 | +0.01(+0.17%) |
May 29, 2018 | 5.820 | 6.100 | 5.820 | 5.930 | 88,528 | +0.08(+1.37%) |
May 25, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.15(+2.63%) | |
May 24, 2018 | 5.830 | 5.830 | 5.680 | 5.700 | 1,539 | -0.16(-2.73%) |
May 23, 2018 | 5.850 | 5.950 | 5.690 | 5.860 | 42,196 | -0.01(-0.17%) |
May 22, 2018 | 5.752 | 5.900 | 5.720 | 5.870 | 19,613 | +0.12(+2.09%) |
May 21, 2018 | 5.880 | 6.100 | 5.700 | 5.750 | 48,598 | -0.08(-1.37%) |
May 18, 2018 | 5.430 | 5.970 | 5.430 | 5.830 | 16,540 | +0.34(+6.19%) |
May 17, 2018 | 5.700 | 5.770 | 5.380 | 5.490 | 31,011 | -0.17(-3.00%) |
May 16, 2018 | 6.040 | 6.100 | 5.660 | 5.660 | 39,751 | -0.37(-6.14%) |
May 15, 2018 | 5.900 | 6.330 | 5.900 | 6.030 | 70,209 | +0.23(+3.88%) |
May 14, 2018 | 5.950 | 6.019 | 5.645 | 5.805 | 24,667 | -0.12(-1.94%) |
May 11, 2018 | 5.872 | 5.930 | 5.750 | 5.920 | 24,876 | +0.16(+2.78%) |
May 10, 2018 | 5.600 | 5.903 | 5.520 | 5.760 | 23,188 | +0.20(+3.60%) |
May 09, 2018 | 5.860 | 5.980 | 5.470 | 5.560 | 79,574 | -0.34(-5.76%) |
May 08, 2018 | 5.800 | 6.090 | 5.800 | 5.900 | 65,319 | +0.12(+2.08%) |
May 07, 2018 | 6.260 | 6.330 | 5.710 | 5.780 | 67,222 | -0.47(-7.52%) |
May 04, 2018 | 5.170 | 6.370 | 5.026 | 6.250 | 184,619 | +1.16(+22.79%) |
May 03, 2018 | 5.190 | 5.290 | 5.000 | 5.090 | 45,610 | -0.11(-2.12%) |
May 02, 2018 | 5.150 | 5.290 | 5.000 | 5.200 | 23,799 | +0.09(+1.76%) |
May 01, 2018 | 5.100 | 5.137 | 4.731 | 5.110 | 49,325 | +0.05(+0.99%) |
Apr 30, 2018 | 5.210 | 5.290 | 4.900 | 5.060 | 67,448 | -0.05(-0.98%) |
Apr 27, 2018 | 5.020 | 5.160 | 4.850 | 5.110 | 73,633 | +0.27(+5.58%) |
Apr 26, 2018 | 4.970 | 5.000 | 4.711 | 4.840 | 36,021 | -0.11(-2.22%) |
Apr 25, 2018 | 4.470 | 5.220 | 4.430 | 4.950 | 93,910 | +0.46(+10.24%) |
Apr 24, 2018 | 4.900 | 5.140 | 4.440 | 4.490 | 60,914 | -0.34(-7.04%) |
Apr 23, 2018 | 5.400 | 5.450 | 4.790 | 4.830 | 92,419 | -0.59(-10.89%) |
Apr 20, 2018 | 5.150 | 5.619 | 5.150 | 5.420 | 67,702 | +0.35(+6.90%) |
Apr 19, 2018 | 5.450 | 5.540 | 5.070 | 5.070 | 57,654 | -0.44(-7.99%) |
Apr 18, 2018 | 5.700 | 5.960 | 5.500 | 5.510 | 15,150 | -0.29(-4.92%) |
Apr 17, 2018 | 5.450 | 5.840 | 5.450 | 5.795 | 64,587 | +0.35(+6.53%) |
Apr 16, 2018 | 5.550 | 5.590 | 5.310 | 5.440 | 38,219 | -0.11(-1.98%) |
Apr 13, 2018 | 5.730 | 5.774 | 5.438 | 5.550 | 42,035 | -0.07(-1.25%) |
Apr 12, 2018 | 5.810 | 6.030 | 5.400 | 5.620 | 73,697 | -0.18(-3.10%) |
Apr 11, 2018 | 6.220 | 6.270 | 5.661 | 5.800 | 117,653 | -0.37(-6.00%) |
Apr 10, 2018 | 6.100 | 6.470 | 6.100 | 6.170 | 49,631 | +0.16(+2.66%) |
Apr 09, 2018 | 6.540 | 6.540 | 5.860 | 6.010 | 88,854 | -0.52(-7.96%) |
Apr 06, 2018 | 6.530 | 71,929 | -0.18(-2.68%) | |||
Apr 05, 2018 | 6.790 | 6.790 | 6.498 | 6.710 | 26,285 | -0.01(-0.15%) |
Apr 04, 2018 | 6.380 | 6.820 | 6.373 | 6.720 | 64,613 | -0.03(-0.44%) |
Apr 03, 2018 | 6.770 | 6.790 | 6.411 | 6.750 | 81,272 | -0.03(-0.44%) |
Apr 02, 2018 | 6.270 | 6.890 | 6.170 | 6.780 | 96,665 | +0.54(+8.65%) |
Mar 29, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.05(-0.79%) | |
Mar 28, 2018 | 6.680 | 6.770 | 6.056 | 6.290 | 121,279 | -0.39(-5.84%) |
Mar 27, 2018 | 7.000 | 7.146 | 6.566 | 6.680 | 124,713 | -0.32(-4.57%) |
Mar 26, 2018 | 7.090 | 7.130 | 6.660 | 7.000 | 97,523 | +0.05(+0.72%) |
Mar 23, 2018 | 7.050 | 7.168 | 6.730 | 6.950 | 124,916 | -0.08(-1.14%) |
Mar 22, 2018 | 6.900 | 7.390 | 6.630 | 7.030 | 163,547 | +0.18(+2.63%) |
Mar 21, 2018 | 6.850 | 7.200 | 6.702 | 6.850 | 105,694 | -0.06(-0.87%) |
Mar 20, 2018 | 6.970 | 6.970 | 6.771 | 6.910 | 33,781 | -0.09(-1.29%) |
Mar 19, 2018 | 7.160 | 7.160 | 6.700 | 7.000 | 141,161 | -0.13(-1.82%) |
Mar 16, 2018 | 6.540 | 7.140 | 6.528 | 7.130 | 201,429 | +0.31(+4.55%) |
Mar 15, 2018 | 6.850 | 7.300 | 6.620 | 6.820 | 209,339 | -0.06(-0.87%) |
Mar 14, 2018 | 7.100 | 8.000 | 6.620 | 6.880 | 1,072,182 | -0.15(-2.13%) |
Mar 13, 2018 | 6.060 | 7.250 | 5.890 | 7.030 | 704,447 | +1.03(+17.17%) |
Mar 12, 2018 | 6.280 | 6.280 | 5.630 | 6.000 | 85,633 | -0.12(-1.96%) |
Mar 09, 2018 | 5.860 | 6.480 | 5.661 | 6.120 | 230,523 | +0.28(+4.79%) |
Mar 08, 2018 | 6.010 | 6.170 | 5.750 | 5.840 | 75,955 | -0.12(-2.01%) |
Mar 07, 2018 | 5.340 | 6.060 | 5.250 | 5.960 | 136,441 | +0.64(+12.03%) |
Mar 06, 2018 | 5.550 | 5.570 | 5.250 | 5.320 | 83,047 | -0.21(-3.80%) |
Mar 05, 2018 | 5.670 | 5.890 | 5.170 | 5.530 | 139,535 | -0.11(-1.95%) |
Mar 02, 2018 | 5.560 | 5.910 | 5.400 | 5.640 | 88,600 | -0.04(-0.70%) |