Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.190 | 6.389 | 6.190 | 6.240 | 309,418 | +0.07(+1.13%) |
May 30, 2018 | 6.370 | 6.440 | 6.130 | 6.170 | 427,735 | -0.13(-2.06%) |
May 29, 2018 | 6.110 | 6.400 | 6.100 | 6.300 | 433,248 | +0.19(+3.11%) |
May 25, 2018 | 6.110 | 6.110 | 6.110 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 5.920 | 6.155 | 5.870 | 6.060 | 464,150 | +0.18(+3.06%) |
May 23, 2018 | 5.610 | 5.880 | 5.600 | 5.880 | 325,182 | +0.25(+4.44%) |
May 22, 2018 | 5.790 | 5.820 | 5.630 | 5.630 | 322,800 | -0.18(-3.10%) |
May 21, 2018 | 5.880 | 5.880 | 5.680 | 5.810 | 255,614 | -0.07(-1.19%) |
May 18, 2018 | 5.860 | 5.950 | 5.770 | 5.880 | 814,467 | +0.03(+0.51%) |
May 17, 2018 | 5.660 | 5.850 | 5.625 | 5.850 | 508,989 | +0.18(+3.17%) |
May 16, 2018 | 5.370 | 5.690 | 5.370 | 5.670 | 452,535 | +0.32(+5.98%) |
May 15, 2018 | 5.320 | 5.470 | 5.090 | 5.350 | 483,018 | -0.05(-0.93%) |
May 14, 2018 | 5.490 | 5.520 | 5.350 | 5.400 | 253,324 | -0.06(-1.10%) |
May 11, 2018 | 5.480 | 5.550 | 5.420 | 5.460 | 196,833 | -0.01(-0.18%) |
May 10, 2018 | 5.360 | 5.500 | 5.340 | 5.470 | 318,074 | +0.13(+2.43%) |
May 09, 2018 | 5.350 | 5.430 | 5.310 | 5.340 | 178,062 | -0.03(-0.56%) |
May 08, 2018 | 5.320 | 5.420 | 5.250 | 5.370 | 303,466 | +0.06(+1.13%) |
May 07, 2018 | 5.400 | 5.420 | 5.220 | 5.310 | 289,954 | -0.09(-1.67%) |
May 04, 2018 | 5.310 | 5.440 | 5.280 | 5.400 | 239,327 | +0.06(+1.12%) |
May 03, 2018 | 5.350 | 5.500 | 5.290 | 5.340 | 330,283 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.470 | 5.090 | 5.320 | 414,187 | +0.08(+1.53%) |
May 01, 2018 | 5.060 | 5.240 | 5.050 | 5.240 | 196,325 | +0.17(+3.35%) |
Apr 30, 2018 | 5.050 | 5.250 | 5.020 | 5.070 | 456,155 | -0.02(-0.39%) |
Apr 27, 2018 | 5.080 | 5.110 | 5.020 | 5.090 | 185,704 | +0.00(+0.00%) |
Apr 26, 2018 | 5.180 | 5.220 | 5.030 | 5.090 | 258,246 | -0.01(-0.20%) |
Apr 25, 2018 | 5.270 | 5.300 | 5.060 | 5.100 | 263,661 | -0.20(-3.77%) |
Apr 24, 2018 | 5.100 | 5.305 | 5.100 | 5.300 | 348,505 | +0.21(+4.13%) |
Apr 23, 2018 | 5.100 | 5.160 | 5.020 | 5.090 | 285,380 | -0.07(-1.36%) |
Apr 20, 2018 | 5.150 | 5.240 | 5.050 | 5.160 | 420,577 | -0.03(-0.58%) |
Apr 19, 2018 | 5.000 | 5.330 | 4.950 | 5.190 | 812,166 | +0.29(+5.92%) |
Apr 18, 2018 | 4.700 | 4.985 | 4.700 | 4.900 | 621,177 | +0.20(+4.26%) |
Apr 17, 2018 | 4.810 | 4.810 | 4.690 | 4.700 | 218,500 | -0.09(-1.88%) |
Apr 16, 2018 | 4.810 | 4.810 | 4.686 | 4.790 | 175,693 | +0.02(+0.42%) |
Apr 13, 2018 | 4.670 | 4.820 | 4.640 | 4.770 | 230,568 | +0.14(+3.02%) |
Apr 12, 2018 | 4.740 | 4.750 | 4.600 | 4.630 | 192,457 | -0.13(-2.73%) |
Apr 11, 2018 | 4.720 | 4.790 | 4.655 | 4.760 | 499,955 | +0.07(+1.49%) |
Apr 10, 2018 | 4.530 | 4.710 | 4.500 | 4.690 | 261,740 | +0.20(+4.45%) |
Apr 09, 2018 | 4.430 | 4.540 | 4.330 | 4.490 | 200,761 | +0.09(+2.05%) |
Apr 06, 2018 | 4.440 | 4.480 | 4.360 | 4.400 | 186,936 | -0.05(-1.12%) |
Apr 05, 2018 | 4.410 | 4.500 | 4.410 | 4.450 | 159,634 | +0.01(+0.23%) |
Apr 04, 2018 | 4.510 | 4.510 | 4.380 | 4.440 | 231,827 | -0.01(-0.22%) |
Apr 03, 2018 | 4.520 | 4.520 | 4.410 | 4.450 | 235,187 | -0.08(-1.77%) |
Apr 02, 2018 | 4.550 | 4.630 | 4.450 | 4.530 | 211,608 | +0.02(+0.44%) |
Mar 29, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.610 | 4.680 | 4.430 | 4.480 | 248,266 | -0.12(-2.61%) |
Mar 27, 2018 | 4.680 | 4.751 | 4.600 | 4.600 | 169,900 | -0.14(-2.95%) |
Mar 26, 2018 | 4.760 | 4.780 | 4.680 | 4.740 | 225,088 | +0.04(+0.85%) |
Mar 23, 2018 | 4.800 | 4.860 | 4.690 | 4.700 | 311,176 | +0.00(+0.00%) |
Mar 22, 2018 | 4.680 | 4.790 | 4.670 | 4.700 | 173,139 | -0.03(-0.63%) |
Mar 21, 2018 | 4.650 | 4.740 | 4.615 | 4.730 | 241,825 | +0.15(+3.28%) |
Mar 20, 2018 | 4.690 | 4.750 | 4.570 | 4.580 | 147,516 | -0.11(-2.35%) |
Mar 19, 2018 | 4.560 | 4.760 | 4.560 | 4.690 | 297,142 | +0.09(+1.96%) |
Mar 16, 2018 | 4.430 | 4.620 | 4.410 | 4.600 | 393,680 | +0.15(+3.37%) |
Mar 15, 2018 | 4.520 | 4.540 | 4.410 | 4.450 | 276,618 | -0.08(-1.77%) |
Mar 14, 2018 | 4.610 | 4.650 | 4.515 | 4.530 | 152,853 | -0.06(-1.31%) |
Mar 13, 2018 | 4.520 | 4.680 | 4.510 | 4.590 | 244,890 | +0.03(+0.66%) |
Mar 12, 2018 | 4.320 | 4.560 | 4.270 | 4.560 | 369,926 | +0.20(+4.59%) |
Mar 09, 2018 | 4.230 | 4.410 | 4.210 | 4.360 | 349,136 | +0.14(+3.32%) |
Mar 08, 2018 | 4.120 | 4.260 | 3.970 | 4.220 | 326,061 | +0.11(+2.68%) |
Mar 07, 2018 | 4.080 | 4.110 | 172,574 | -0.09(-2.14%) | ||
Mar 06, 2018 | 4.200 | 4.290 | 4.200 | 4.200 | 184,355 | +0.05(+1.20%) |
Mar 05, 2018 | 4.210 | 4.260 | 4.100 | 4.150 | 223,419 | -0.08(-1.89%) |
Mar 02, 2018 | 4.230 | 4.280 | 4.180 | 4.230 | 219,301 | +0.00(+0.00%) |