Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.530 | 5.610 | 5.400 | 5.550 | 80,979 | +0.09(+1.65%) |
May 30, 2018 | 5.400 | 5.600 | 5.390 | 5.460 | 114,904 | +0.00(+0.00%) |
May 29, 2018 | 5.630 | 5.700 | 5.290 | 5.460 | 96,694 | -0.03(-0.55%) |
May 25, 2018 | 5.490 | 5.490 | 5.490 | 0 | +0.24(+4.57%) | |
May 24, 2018 | 5.590 | 5.590 | 5.200 | 5.250 | 162,538 | -0.18(-3.31%) |
May 23, 2018 | 5.405 | 5.600 | 5.310 | 5.430 | 102,046 | -0.17(-3.04%) |
May 22, 2018 | 5.545 | 5.690 | 5.290 | 5.600 | 177,521 | +0.10(+1.82%) |
May 21, 2018 | 5.815 | 6.340 | 5.280 | 5.500 | 810,313 | -0.26(-4.51%) |
May 18, 2018 | 5.230 | 5.920 | 5.150 | 5.760 | 429,696 | +0.64(+12.50%) |
May 17, 2018 | 5.500 | 5.550 | 5.000 | 5.120 | 265,655 | -0.28(-5.19%) |
May 16, 2018 | 5.960 | 5.960 | 5.260 | 5.400 | 478,273 | -0.64(-10.60%) |
May 15, 2018 | 4.830 | 6.100 | 4.800 | 6.040 | 626,261 | +1.28(+26.89%) |
May 14, 2018 | 4.680 | 4.870 | 4.650 | 4.760 | 115,571 | +0.11(+2.37%) |
May 11, 2018 | 4.670 | 4.690 | 4.540 | 4.650 | 42,991 | +0.01(+0.11%) |
May 10, 2018 | 4.600 | 4.810 | 4.500 | 4.645 | 51,413 | +0.04(+0.98%) |
May 09, 2018 | 4.610 | 4.880 | 4.550 | 4.600 | 45,077 | -0.05(-1.08%) |
May 08, 2018 | 4.990 | 4.990 | 4.650 | 4.650 | 48,133 | -0.14(-2.92%) |
May 07, 2018 | 4.730 | 4.860 | 4.700 | 4.790 | 46,683 | +0.04(+0.84%) |
May 04, 2018 | 4.400 | 4.750 | 4.370 | 4.750 | 54,598 | +0.38(+8.70%) |
May 03, 2018 | 4.450 | 4.450 | 4.300 | 4.370 | 43,486 | -0.08(-1.80%) |
May 02, 2018 | 4.500 | 4.550 | 4.320 | 4.450 | 151,504 | -0.09(-1.93%) |
May 01, 2018 | 4.750 | 4.840 | 4.430 | 4.537 | 64,240 | -0.30(-6.25%) |
Apr 30, 2018 | 4.850 | 4.950 | 4.680 | 4.840 | 73,152 | +0.19(+4.09%) |
Apr 27, 2018 | 4.400 | 4.900 | 4.300 | 4.650 | 66,164 | +0.25(+5.68%) |
Apr 26, 2018 | 4.550 | 4.690 | 4.360 | 4.400 | 52,496 | -0.20(-4.35%) |
Apr 25, 2018 | 4.800 | 4.800 | 4.370 | 4.600 | 95,530 | -0.19(-3.97%) |
Apr 24, 2018 | 4.980 | 5.000 | 4.690 | 4.790 | 85,602 | -0.04(-0.83%) |
Apr 23, 2018 | 5.030 | 5.150 | 4.790 | 4.830 | 200,058 | +0.08(+1.68%) |
Apr 20, 2018 | 4.615 | 4.750 | 4.610 | 4.750 | 89,996 | +0.15(+3.26%) |
Apr 19, 2018 | 4.610 | 4.850 | 4.505 | 4.600 | 96,021 | +0.09(+2.00%) |
Apr 18, 2018 | 4.680 | 4.680 | 4.260 | 4.510 | 237,445 | -0.38(-7.77%) |
Apr 17, 2018 | 5.650 | 5.670 | 4.622 | 4.890 | 277,287 | -0.75(-13.30%) |
Apr 16, 2018 | 5.770 | 5.860 | 5.540 | 5.640 | 401,111 | +0.10(+1.81%) |
Apr 13, 2018 | 4.600 | 5.550 | 4.180 | 5.540 | 437,618 | +1.03(+22.78%) |
Apr 12, 2018 | 4.970 | 5.000 | 4.350 | 4.512 | 199,151 | -0.46(-9.22%) |
Apr 11, 2018 | 4.075 | 5.390 | 3.940 | 4.970 | 496,835 | +1.03(+26.14%) |
Apr 10, 2018 | 3.250 | 3.970 | 3.250 | 3.940 | 192,074 | +0.79(+25.08%) |
Apr 09, 2018 | 3.500 | 3.500 | 3.060 | 3.150 | 87,896 | -0.32(-9.22%) |
Apr 06, 2018 | 3.600 | 3.600 | 3.150 | 3.470 | 76,798 | -0.14(-3.88%) |
Apr 05, 2018 | 2.840 | 4.190 | 2.830 | 3.610 | 299,803 | +0.77(+27.11%) |
Apr 04, 2018 | 3.100 | 3.100 | 2.630 | 2.840 | 178,940 | -0.26(-8.39%) |
Apr 03, 2018 | 3.210 | 3.300 | 3.050 | 3.100 | 73,744 | -0.16(-4.91%) |
Apr 02, 2018 | 3.450 | 3.470 | 3.080 | 3.260 | 118,473 | -0.17(-4.96%) |
Mar 29, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.35(-9.26%) | |
Mar 28, 2018 | 3.910 | 3.950 | 3.690 | 3.780 | 58,388 | -0.15(-3.82%) |
Mar 27, 2018 | 4.015 | 4.050 | 3.870 | 3.930 | 39,245 | -0.07(-1.75%) |
Mar 26, 2018 | 4.075 | 4.100 | 3.860 | 4.000 | 55,849 | -0.01(-0.25%) |
Mar 23, 2018 | 4.150 | 4.150 | 3.890 | 4.010 | 29,877 | -0.15(-3.61%) |
Mar 22, 2018 | 4.375 | 4.375 | 3.750 | 4.160 | 61,964 | -0.06(-1.42%) |
Mar 21, 2018 | 3.990 | 4.280 | 3.700 | 4.220 | 69,541 | +0.12(+2.93%) |
Mar 20, 2018 | 4.300 | 4.300 | 3.900 | 4.100 | 77,078 | -0.20(-4.65%) |
Mar 19, 2018 | 4.800 | 4.800 | 4.150 | 4.300 | 121,098 | -0.41(-8.70%) |
Mar 16, 2018 | 4.550 | 4.750 | 4.550 | 4.710 | 56,269 | +0.16(+3.52%) |
Mar 15, 2018 | 4.600 | 5.100 | 4.240 | 4.550 | 232,568 | +0.07(+1.56%) |
Mar 14, 2018 | 3.720 | 4.480 | 3.700 | 4.480 | 363,188 | +0.75(+20.11%) |
Mar 13, 2018 | 4.245 | 4.250 | 3.610 | 3.730 | 320,987 | -0.52(-12.24%) |
Mar 12, 2018 | 4.570 | 4.650 | 4.120 | 4.250 | 242,011 | -0.33(-7.21%) |
Mar 09, 2018 | 5.125 | 5.170 | 4.540 | 4.580 | 235,225 | -0.57(-11.07%) |
Mar 08, 2018 | 5.350 | 5.400 | 5.050 | 5.150 | 75,903 | -0.19(-3.56%) |
Mar 07, 2018 | 5.185 | 5.340 | 5.170 | 5.340 | 85,619 | +0.21(+4.20%) |
Mar 06, 2018 | 5.565 | 5.580 | 4.810 | 5.125 | 285,693 | -0.42(-7.66%) |
Mar 05, 2018 | 5.730 | 5.775 | 5.500 | 5.550 | 109,044 | -0.18(-3.14%) |
Mar 02, 2018 | 5.610 | 5.830 | 5.610 | 5.730 | 75,905 | +0.10(+1.78%) |