Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.753 | 6.916 | 6.654 | 6.773 | 3,844,659 | -0.07(-1.01%) |
May 30, 2018 | 6.664 | 6.980 | 6.664 | 6.842 | 4,480,841 | +0.26(+3.90%) |
May 29, 2018 | 6.427 | 6.802 | 6.377 | 6.585 | 3,319,148 | +0.07(+1.06%) |
May 25, 2018 | 6.516 | 6.516 | 6.516 | 0 | -0.83(-11.31%) | |
May 24, 2018 | 7.455 | 7.801 | 7.317 | 7.346 | 6,643,139 | -0.29(-3.76%) |
May 23, 2018 | 8.147 | 8.256 | 7.574 | 7.633 | 6,704,104 | -0.61(-7.43%) |
May 22, 2018 | 8.780 | 8.817 | 8.078 | 8.246 | 6,437,386 | -0.34(-3.92%) |
May 21, 2018 | 8.167 | 8.641 | 8.157 | 8.582 | 3,948,151 | +0.45(+5.60%) |
May 18, 2018 | 8.167 | 8.335 | 8.010 | 8.127 | 2,992,781 | -0.05(-0.60%) |
May 17, 2018 | 7.771 | 8.360 | 7.771 | 8.177 | 4,969,390 | +0.43(+5.48%) |
May 16, 2018 | 7.583 | 7.801 | 7.415 | 7.752 | 4,390,814 | -0.01(-0.13%) |
May 15, 2018 | 7.702 | 7.821 | 7.579 | 7.761 | 3,875,258 | -0.08(-1.01%) |
May 14, 2018 | 7.771 | 7.949 | 7.485 | 7.841 | 4,189,457 | +0.10(+1.28%) |
May 11, 2018 | 7.415 | 7.841 | 7.356 | 7.742 | 3,585,321 | +0.37(+4.96%) |
May 10, 2018 | 7.465 | 7.514 | 7.208 | 7.376 | 3,492,940 | +0.06(+0.81%) |
May 09, 2018 | 7.376 | 7.742 | 7.257 | 7.317 | 6,636,241 | +0.18(+2.49%) |
May 08, 2018 | 6.941 | 7.158 | 6.519 | 7.139 | 5,972,230 | +0.26(+3.74%) |
May 07, 2018 | 6.723 | 7.267 | 6.713 | 6.881 | 5,280,051 | +0.32(+4.82%) |
May 04, 2018 | 6.417 | 6.723 | 6.288 | 6.565 | 3,188,761 | +0.26(+4.08%) |
May 03, 2018 | 6.526 | 6.654 | 6.002 | 6.308 | 3,988,278 | -0.36(-5.34%) |
May 02, 2018 | 6.229 | 6.674 | 6.095 | 6.664 | 4,907,812 | +0.44(+6.98%) |
May 01, 2018 | 5.972 | 6.298 | 5.764 | 6.229 | 5,231,248 | +0.20(+3.28%) |
Apr 30, 2018 | 5.774 | 6.130 | 5.725 | 6.031 | 2,584,614 | +0.21(+3.57%) |
Apr 27, 2018 | 5.824 | 5.952 | 5.705 | 5.824 | 2,104,210 | -0.06(-1.01%) |
Apr 26, 2018 | 5.794 | 5.893 | 5.695 | 5.883 | 2,564,028 | +0.15(+2.59%) |
Apr 25, 2018 | 5.576 | 5.833 | 5.517 | 5.735 | 2,576,702 | +0.11(+1.93%) |
Apr 24, 2018 | 5.893 | 5.912 | 5.478 | 5.626 | 2,760,412 | -0.22(-3.72%) |
Apr 23, 2018 | 5.487 | 5.873 | 5.398 | 5.843 | 3,083,048 | +0.33(+5.91%) |
Apr 20, 2018 | 5.695 | 5.754 | 5.418 | 5.517 | 3,437,021 | -0.32(-5.42%) |
Apr 19, 2018 | 5.853 | 6.199 | 5.596 | 5.833 | 4,089,706 | +0.01(+0.17%) |
Apr 18, 2018 | 5.151 | 6.031 | 5.151 | 5.824 | 5,255,464 | +0.73(+14.37%) |
Apr 17, 2018 | 4.766 | 5.220 | 4.716 | 5.092 | 2,711,588 | +0.35(+7.29%) |
Apr 16, 2018 | 4.924 | 4.944 | 4.696 | 4.746 | 1,473,629 | -0.16(-3.23%) |
Apr 13, 2018 | 4.904 | 5.062 | 4.884 | 4.904 | 2,015,675 | +0.04(+0.81%) |
Apr 12, 2018 | 4.894 | 4.944 | 4.716 | 4.864 | 2,682,470 | -0.04(-0.81%) |
Apr 11, 2018 | 4.588 | 4.944 | 4.578 | 4.904 | 2,974,711 | +0.35(+7.59%) |
Apr 10, 2018 | 4.350 | 4.588 | 4.291 | 4.558 | 2,927,297 | +0.36(+8.47%) |
Apr 09, 2018 | 4.340 | 4.390 | 4.192 | 4.202 | 930,409 | -0.08(-1.85%) |
Apr 06, 2018 | 4.390 | 4.449 | 4.192 | 4.281 | 1,682,468 | -0.16(-3.56%) |
Apr 05, 2018 | 4.370 | 4.484 | 4.306 | 4.439 | 1,710,773 | +0.11(+2.51%) |
Apr 04, 2018 | 4.074 | 4.380 | 4.014 | 4.331 | 1,553,341 | +0.15(+3.55%) |
Apr 03, 2018 | 4.123 | 4.242 | 4.064 | 4.182 | 1,274,516 | +0.07(+1.68%) |
Apr 02, 2018 | 4.350 | 4.370 | 4.034 | 4.113 | 1,414,795 | -0.27(-6.09%) |
Mar 29, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.12(+2.78%) | |
Mar 28, 2018 | 4.192 | 4.301 | 4.093 | 4.261 | 1,992,119 | +0.06(+1.41%) |
Mar 27, 2018 | 4.509 | 4.523 | 4.167 | 4.202 | 1,374,230 | -0.29(-6.39%) |
Mar 26, 2018 | 4.400 | 4.499 | 4.311 | 4.489 | 1,626,281 | +0.16(+3.65%) |
Mar 23, 2018 | 4.301 | 4.499 | 4.261 | 4.331 | 2,501,439 | +0.09(+2.10%) |
Mar 22, 2018 | 4.192 | 4.370 | 4.163 | 4.242 | 1,518,185 | -0.04(-0.92%) |
Mar 21, 2018 | 4.123 | 4.350 | 4.024 | 4.281 | 2,399,928 | +0.27(+6.65%) |
Mar 20, 2018 | 4.004 | 4.133 | 3.975 | 4.014 | 1,824,004 | +0.05(+1.25%) |
Mar 19, 2018 | 4.004 | 4.044 | 3.846 | 3.965 | 1,371,427 | -0.04(-0.99%) |
Mar 16, 2018 | 3.836 | 4.024 | 3.757 | 4.004 | 2,042,155 | +0.16(+4.11%) |
Mar 15, 2018 | 4.024 | 4.064 | 3.816 | 3.846 | 1,602,409 | -0.16(-3.95%) |
Mar 14, 2018 | 3.905 | 4.054 | 3.861 | 4.004 | 2,019,508 | +0.14(+3.58%) |
Mar 13, 2018 | 3.787 | 4.054 | 3.757 | 3.866 | 2,774,729 | +0.13(+3.44%) |
Mar 12, 2018 | 3.648 | 3.807 | 3.609 | 3.737 | 2,124,663 | +0.08(+2.16%) |
Mar 09, 2018 | 3.658 | 3.698 | 3.612 | 3.658 | 1,517,834 | +0.07(+1.93%) |
Mar 08, 2018 | 3.678 | 3.727 | 3.500 | 3.589 | 1,665,570 | -0.08(-2.16%) |
Mar 07, 2018 | 3.638 | 3.668 | 1,307,035 | -0.17(-4.38%) | ||
Mar 06, 2018 | 3.905 | 3.945 | 3.807 | 3.836 | 1,326,135 | -0.06(-1.52%) |
Mar 05, 2018 | 3.757 | 3.925 | 3.668 | 3.896 | 1,864,482 | +0.11(+2.87%) |
Mar 02, 2018 | 3.470 | 3.797 | 3.470 | 3.787 | 2,123,304 | +0.27(+7.58%) |