Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.650 | 5.700 | 5.600 | 5.650 | 39,829 | +0.00(+0.00%) |
May 30, 2018 | 5.650 | 5.650 | 5.600 | 5.650 | 46,190 | +0.05(+0.89%) |
May 29, 2018 | 5.600 | 5.650 | 5.550 | 5.600 | 57,346 | +0.00(+0.00%) |
May 25, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
May 24, 2018 | 5.700 | 5.750 | 5.475 | 5.650 | 121,464 | -0.10(-1.74%) |
May 23, 2018 | 5.600 | 5.750 | 5.600 | 5.750 | 37,037 | +0.15(+2.68%) |
May 22, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 37,032 | -0.10(-1.75%) |
May 21, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 31,141 | +0.10(+1.79%) |
May 18, 2018 | 5.650 | 5.650 | 5.550 | 5.600 | 77,421 | -0.05(-0.88%) |
May 17, 2018 | 5.600 | 5.700 | 5.600 | 5.650 | 61,547 | +0.05(+0.89%) |
May 16, 2018 | 5.650 | 5.700 | 5.550 | 5.600 | 91,257 | +0.00(+0.00%) |
May 15, 2018 | 5.550 | 5.650 | 5.550 | 5.600 | 63,144 | +0.05(+0.90%) |
May 14, 2018 | 5.750 | 5.850 | 5.550 | 5.550 | 71,632 | -0.20(-3.48%) |
May 11, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 36,993 | +0.00(+0.00%) |
May 10, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 41,470 | +0.05(+0.88%) |
May 09, 2018 | 5.850 | 5.900 | 5.650 | 5.700 | 83,779 | -0.15(-2.56%) |
May 08, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 64,254 | +0.20(+3.54%) |
May 07, 2018 | 5.750 | 5.950 | 5.600 | 5.650 | 101,321 | -0.05(-0.88%) |
May 04, 2018 | 5.500 | 5.750 | 5.400 | 5.700 | 163,118 | +0.20(+3.64%) |
May 03, 2018 | 6.250 | 6.450 | 5.250 | 5.500 | 184,250 | -0.85(-13.39%) |
May 02, 2018 | 6.350 | 6.475 | 6.250 | 6.350 | 81,906 | -0.05(-0.78%) |
May 01, 2018 | 6.400 | 6.400 | 6.250 | 6.400 | 60,429 | -0.05(-0.78%) |
Apr 30, 2018 | 6.500 | 6.550 | 6.300 | 6.450 | 54,330 | +0.00(+0.00%) |
Apr 27, 2018 | 6.650 | 6.700 | 6.350 | 6.450 | 71,827 | -0.15(-2.27%) |
Apr 26, 2018 | 6.250 | 6.650 | 6.150 | 6.600 | 88,093 | +0.35(+5.60%) |
Apr 25, 2018 | 6.200 | 6.450 | 6.150 | 6.250 | 38,257 | +0.00(+0.00%) |
Apr 24, 2018 | 6.250 | 6.300 | 6.100 | 6.250 | 75,819 | +0.05(+0.81%) |
Apr 23, 2018 | 6.350 | 6.350 | 6.175 | 6.200 | 59,363 | -0.15(-2.36%) |
Apr 20, 2018 | 6.400 | 6.450 | 6.200 | 6.350 | 54,219 | -0.10(-1.55%) |
Apr 19, 2018 | 6.200 | 6.500 | 6.200 | 6.450 | 51,969 | +0.20(+3.20%) |
Apr 18, 2018 | 6.200 | 6.300 | 6.000 | 6.250 | 82,788 | +0.10(+1.63%) |
Apr 17, 2018 | 6.050 | 6.200 | 5.950 | 6.150 | 114,733 | +0.15(+2.50%) |
Apr 16, 2018 | 6.000 | 6.125 | 5.900 | 6.000 | 53,316 | +0.00(+0.00%) |
Apr 13, 2018 | 6.150 | 6.150 | 5.900 | 6.000 | 78,543 | -0.15(-2.44%) |
Apr 12, 2018 | 6.200 | 6.250 | 6.100 | 6.150 | 77,439 | -0.05(-0.81%) |
Apr 11, 2018 | 6.200 | 6.400 | 6.100 | 6.200 | 77,046 | +0.00(+0.00%) |
Apr 10, 2018 | 6.250 | 6.350 | 6.100 | 6.200 | 126,379 | +0.00(+0.00%) |
Apr 09, 2018 | 6.200 | 6.250 | 6.150 | 6.200 | 35,722 | +0.05(+0.81%) |
Apr 06, 2018 | 6.300 | 6.350 | 6.150 | 6.150 | 63,258 | -0.20(-3.15%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.300 | 6.350 | 45,666 | -0.25(-3.79%) |
Apr 04, 2018 | 6.300 | 6.600 | 6.250 | 6.600 | 69,350 | +0.30(+4.76%) |
Apr 03, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 86,220 | +0.15(+2.44%) |
Apr 02, 2018 | 6.450 | 6.500 | 6.005 | 6.150 | 174,042 | -0.35(-5.38%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
Mar 28, 2018 | 6.600 | 6.800 | 6.550 | 6.600 | 96,899 | +0.05(+0.76%) |
Mar 27, 2018 | 7.100 | 7.150 | 6.550 | 6.550 | 192,842 | -0.55(-7.75%) |
Mar 26, 2018 | 7.450 | 7.450 | 6.850 | 7.100 | 143,743 | -0.30(-4.05%) |
Mar 23, 2018 | 7.250 | 7.450 | 7.200 | 7.400 | 214,121 | +0.15(+2.07%) |
Mar 22, 2018 | 7.200 | 7.375 | 7.200 | 7.250 | 87,439 | -0.05(-0.68%) |
Mar 21, 2018 | 7.150 | 7.350 | 7.150 | 7.300 | 136,940 | +0.10(+1.39%) |
Mar 20, 2018 | 7.200 | 7.300 | 7.150 | 7.200 | 113,977 | +0.05(+0.70%) |
Mar 19, 2018 | 7.300 | 7.400 | 7.050 | 7.150 | 125,534 | -0.15(-2.05%) |
Mar 16, 2018 | 7.300 | 7.400 | 7.100 | 7.300 | 240,951 | +0.05(+0.69%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.225 | 7.250 | 145,324 | -0.05(-0.68%) |
Mar 14, 2018 | 7.350 | 7.425 | 7.250 | 7.300 | 156,917 | +0.00(+0.00%) |
Mar 13, 2018 | 7.250 | 7.350 | 7.175 | 7.300 | 104,770 | +0.10(+1.39%) |
Mar 12, 2018 | 7.050 | 7.205 | 7.050 | 7.200 | 98,116 | +0.10(+1.41%) |
Mar 09, 2018 | 7.150 | 7.200 | 7.000 | 7.100 | 78,601 | -0.05(-0.70%) |
Mar 08, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 47,627 | +0.00(+0.00%) |
Mar 07, 2018 | 7.100 | 7.250 | 7.100 | 7.150 | 63,277 | +0.00(+0.00%) |
Mar 06, 2018 | 7.100 | 7.250 | 6.950 | 7.150 | 49,035 | +0.05(+0.70%) |
Mar 05, 2018 | 6.900 | 7.200 | 6.900 | 7.100 | 85,705 | +0.20(+2.90%) |
Mar 02, 2018 | 6.550 | 6.900 | 6.500 | 6.900 | 88,866 | +0.30(+4.55%) |