Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.300 | 5.500 | 5.300 | 5.500 | 16,963 | +0.00(+0.00%) |
May 30, 2018 | 5.510 | 5.740 | 5.500 | 5.500 | 1,357 | -0.00(-0.00%) |
May 29, 2018 | 5.840 | 5.840 | 5.210 | 5.500 | 6,376 | -0.08(-1.43%) |
May 25, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.15(+2.75%) | |
May 24, 2018 | 5.450 | 5.609 | 5.430 | 5.431 | 3,015 | -0.02(-0.36%) |
May 23, 2018 | 5.610 | 5.876 | 5.450 | 5.450 | 11,615 | -0.16(-2.77%) |
May 22, 2018 | 5.950 | 5.950 | 5.400 | 5.606 | 12,339 | -0.15(-2.68%) |
May 21, 2018 | 6.080 | 6.130 | 5.760 | 5.760 | 1,721 | -0.24(-4.00%) |
May 18, 2018 | 5.860 | 6.048 | 5.800 | 6.000 | 12,051 | -0.08(-1.29%) |
May 17, 2018 | 5.912 | 6.127 | 5.912 | 6.078 | 20,826 | +0.22(+3.72%) |
May 16, 2018 | 6.040 | 6.044 | 5.860 | 5.860 | 3,183 | -0.17(-2.76%) |
May 15, 2018 | 5.840 | 6.026 | 5.646 | 6.026 | 2,795 | +0.19(+3.21%) |
May 14, 2018 | 5.850 | 5.850 | 5.619 | 5.839 | 4,434 | -0.09(-1.47%) |
May 11, 2018 | 5.810 | 5.926 | 5.810 | 5.926 | 1,062 | +0.04(+0.64%) |
May 10, 2018 | 6.020 | 6.020 | 5.888 | 5.888 | 318 | +0.06(+0.99%) |
May 09, 2018 | 5.260 | 5.839 | 5.010 | 5.830 | 3,026 | -0.01(-0.16%) |
May 08, 2018 | 5.839 | 5.839 | 5.839 | 5.839 | 281 | -0.24(-3.93%) |
May 04, 2018 | 6.078 | 6.078 | 6.078 | 7 | -0.01(-0.19%) | |
May 02, 2018 | 6.090 | 6.090 | 6.090 | 8 | +0.13(+2.14%) | |
May 01, 2018 | 5.820 | 5.962 | 5.800 | 5.962 | 3,162 | +0.13(+2.27%) |
Apr 30, 2018 | 5.912 | 5.912 | 5.830 | 5.830 | 968 | -0.01(-0.17%) |
Apr 27, 2018 | 5.800 | 5.840 | 5.790 | 5.840 | 2,850 | +0.04(+0.69%) |
Apr 25, 2018 | 5.800 | 5.800 | 5.800 | 246 | +0.00(+0.00%) | |
Apr 24, 2018 | 5.890 | 6.020 | 5.800 | 5.800 | 2,539 | -0.03(-0.51%) |
Apr 20, 2018 | 5.830 | 5.830 | 5.830 | 96 | -0.08(-1.27%) | |
Apr 19, 2018 | 5.921 | 5.921 | 5.900 | 5.905 | 906 | +0.00(+0.08%) |
Apr 18, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 524 | -0.10(-1.67%) |
Apr 17, 2018 | 6.130 | 6.130 | 5.990 | 6.000 | 3,131 | -0.21(-3.38%) |
Apr 16, 2018 | 6.050 | 6.230 | 6.035 | 6.210 | 2,946 | +0.21(+3.50%) |
Apr 13, 2018 | 5.990 | 6.082 | 5.888 | 6.000 | 7,357 | +0.05(+0.84%) |
Apr 12, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 215 | -0.04(-0.67%) |
Apr 10, 2018 | 5.990 | 5.990 | 5.990 | 208 | -0.19(-3.07%) | |
Apr 09, 2018 | 6.220 | 6.220 | 5.950 | 6.180 | 5,093 | -0.03(-0.48%) |
Apr 06, 2018 | 5.800 | 6.210 | 5.800 | 6.210 | 3,034 | +0.50(+8.75%) |
Apr 05, 2018 | 5.710 | 5.710 | 5.710 | 5.710 | 1,635 | -0.09(-1.55%) |
Apr 04, 2018 | 5.770 | 5.800 | 5.720 | 5.800 | 5,597 | +0.19(+3.39%) |
Apr 03, 2018 | 5.650 | 5.750 | 5.610 | 5.610 | 2,894 | -0.08(-1.41%) |
Apr 02, 2018 | 5.790 | 5.850 | 5.690 | 5.690 | 13,251 | -0.15(-2.57%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.19(+3.36%) | |
Mar 28, 2018 | 5.700 | 5.860 | 5.570 | 5.650 | 18,161 | -0.06(-1.05%) |
Mar 27, 2018 | 5.570 | 5.920 | 5.570 | 5.710 | 29,487 | +0.12(+2.15%) |
Mar 26, 2018 | 5.650 | 5.800 | 5.539 | 5.590 | 19,487 | -0.06(-1.06%) |
Mar 23, 2018 | 5.660 | 5.800 | 5.650 | 5.650 | 2,394 | -0.22(-3.75%) |
Mar 22, 2018 | 5.930 | 5.930 | 5.700 | 5.870 | 971 | +0.01(+0.17%) |
Mar 21, 2018 | 6.100 | 6.100 | 5.620 | 5.860 | 6,276 | +0.24(+4.27%) |
Mar 20, 2018 | 5.710 | 6.024 | 5.620 | 5.620 | 57,015 | -0.15(-2.60%) |
Mar 19, 2018 | 5.770 | 6.130 | 5.662 | 5.770 | 15,033 | +0.02(+0.35%) |
Mar 16, 2018 | 5.670 | 5.750 | 5.670 | 5.750 | 4,395 | +0.06(+1.05%) |
Mar 15, 2018 | 5.660 | 5.755 | 5.660 | 5.690 | 2,354 | +0.02(+0.35%) |
Mar 14, 2018 | 5.650 | 5.850 | 5.650 | 5.670 | 26,329 | -0.04(-0.70%) |
Mar 13, 2018 | 5.720 | 5.820 | 5.700 | 5.710 | 14,729 | -0.05(-0.87%) |
Mar 12, 2018 | 5.790 | 5.840 | 5.700 | 5.760 | 11,268 | +0.03(+0.52%) |
Mar 09, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 3,980 | -0.06(-1.04%) |
Mar 08, 2018 | 5.880 | 5.883 | 5.790 | 5.790 | 6,010 | +0.01(+0.17%) |
Mar 07, 2018 | 5.980 | 5.980 | 5.740 | 5.780 | 4,916 | +0.07(+1.23%) |
Mar 06, 2018 | 5.790 | 5.800 | 5.710 | 5.710 | 12,310 | -0.13(-2.23%) |
Mar 05, 2018 | 5.980 | 5.980 | 5.780 | 5.840 | 14,972 | -0.12(-2.01%) |
Mar 02, 2018 | 5.810 | 6.116 | 5.750 | 5.960 | 28,974 | +0.17(+2.94%) |