Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.600 | 5.750 | 5.550 | 5.600 | 174,801 | +0.05(+0.90%) |
May 30, 2018 | 5.550 | 5.800 | 5.500 | 5.550 | 147,728 | +0.00(+0.00%) |
May 29, 2018 | 5.750 | 5.895 | 5.450 | 5.550 | 304,813 | +0.05(+0.91%) |
May 25, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.650 | 5.750 | 5.450 | 5.500 | 112,037 | -0.10(-1.79%) |
May 23, 2018 | 5.550 | 5.800 | 5.500 | 5.600 | 81,752 | +0.05(+0.90%) |
May 22, 2018 | 5.950 | 5.950 | 5.266 | 5.550 | 174,898 | -0.45(-7.50%) |
May 21, 2018 | 6.300 | 6.300 | 5.850 | 6.000 | 72,940 | -0.15(-2.44%) |
May 18, 2018 | 6.350 | 6.600 | 6.050 | 6.150 | 123,593 | -0.30(-4.65%) |
May 17, 2018 | 6.400 | 6.550 | 6.350 | 6.450 | 259,409 | +0.10(+1.57%) |
May 16, 2018 | 6.600 | 6.824 | 6.300 | 6.350 | 175,265 | -0.30(-4.51%) |
May 15, 2018 | 6.650 | 7.000 | 6.000 | 6.650 | 964,301 | +0.65(+10.83%) |
May 14, 2018 | 5.900 | 6.150 | 5.800 | 6.000 | 194,133 | +0.15(+2.56%) |
May 11, 2018 | 5.850 | 5.900 | 5.850 | 5.850 | 53,253 | -0.05(-0.85%) |
May 10, 2018 | 6.000 | 6.000 | 5.850 | 5.900 | 64,377 | -0.05(-0.84%) |
May 09, 2018 | 5.950 | 6.050 | 5.750 | 5.950 | 118,576 | -0.10(-1.65%) |
May 08, 2018 | 6.000 | 6.050 | 5.950 | 6.050 | 76,592 | +0.10(+1.68%) |
May 07, 2018 | 6.100 | 6.175 | 5.950 | 5.950 | 95,670 | -0.10(-1.65%) |
May 04, 2018 | 6.200 | 6.200 | 5.750 | 6.050 | 122,644 | -0.05(-0.82%) |
May 03, 2018 | 6.050 | 6.150 | 5.800 | 6.100 | 142,482 | +0.05(+0.83%) |
May 02, 2018 | 6.200 | 6.250 | 5.950 | 6.050 | 102,057 | -0.15(-2.42%) |
May 01, 2018 | 6.100 | 6.200 | 5.855 | 6.200 | 85,167 | +0.10(+1.64%) |
Apr 30, 2018 | 5.900 | 6.350 | 5.900 | 6.100 | 245,714 | +0.25(+4.27%) |
Apr 27, 2018 | 5.200 | 6.250 | 5.200 | 5.850 | 344,290 | +0.60(+11.43%) |
Apr 26, 2018 | 5.000 | 5.250 | 5.000 | 5.250 | 49,093 | +0.25(+5.00%) |
Apr 25, 2018 | 4.650 | 5.100 | 4.500 | 5.000 | 204,675 | +0.20(+4.17%) |
Apr 24, 2018 | 5.150 | 5.150 | 4.750 | 4.800 | 166,138 | -0.33(-6.34%) |
Apr 23, 2018 | 5.000 | 5.200 | 5.000 | 5.125 | 108,778 | +0.08(+1.49%) |
Apr 20, 2018 | 5.300 | 5.300 | 5.000 | 5.050 | 75,855 | -0.25(-4.72%) |
Apr 19, 2018 | 5.300 | 5.400 | 5.300 | 5.300 | 37,527 | -0.10(-1.85%) |
Apr 18, 2018 | 5.450 | 5.450 | 5.200 | 5.400 | 78,115 | -0.05(-0.92%) |
Apr 17, 2018 | 5.550 | 5.645 | 5.200 | 5.450 | 192,441 | +0.00(+0.00%) |
Apr 16, 2018 | 5.300 | 5.550 | 5.300 | 5.450 | 205,149 | +0.20(+3.81%) |
Apr 13, 2018 | 5.300 | 5.315 | 5.000 | 5.250 | 39,465 | +0.00(+0.00%) |
Apr 12, 2018 | 5.010 | 5.400 | 5.010 | 5.250 | 58,721 | +0.25(+5.00%) |
Apr 11, 2018 | 5.150 | 5.800 | 5.000 | 5.000 | 190,008 | -0.15(-2.91%) |
Apr 10, 2018 | 5.000 | 5.250 | 4.950 | 5.150 | 415,990 | +0.20(+4.04%) |
Apr 09, 2018 | 4.900 | 5.000 | 4.800 | 4.950 | 65,596 | +0.00(+0.00%) |
Apr 06, 2018 | 4.850 | 5.050 | 4.850 | 4.950 | 37,538 | +0.05(+1.02%) |
Apr 05, 2018 | 4.900 | 5.000 | 4.850 | 4.900 | 38,366 | +0.00(+0.00%) |
Apr 04, 2018 | 4.850 | 4.900 | 4.750 | 4.900 | 40,496 | +0.05(+1.03%) |
Apr 03, 2018 | 4.800 | 4.950 | 4.791 | 4.850 | 14,986 | +0.00(+0.00%) |
Apr 02, 2018 | 4.900 | 4.945 | 4.700 | 4.850 | 52,696 | -0.05(-1.02%) |
Mar 29, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.25(+5.38%) | |
Mar 28, 2018 | 4.800 | 4.845 | 4.450 | 4.650 | 117,553 | -0.10(-2.11%) |
Mar 27, 2018 | 4.800 | 4.900 | 4.450 | 4.750 | 70,653 | -0.05(-1.04%) |
Mar 26, 2018 | 4.655 | 4.850 | 4.650 | 4.800 | 34,911 | +0.05(+1.05%) |
Mar 23, 2018 | 4.750 | 4.900 | 4.505 | 4.750 | 94,530 | +0.00(+0.00%) |
Mar 22, 2018 | 4.950 | 5.000 | 4.750 | 4.750 | 57,963 | -0.15(-3.06%) |
Mar 21, 2018 | 4.800 | 5.000 | 4.750 | 4.900 | 137,931 | +0.10(+2.08%) |
Mar 20, 2018 | 4.600 | 4.900 | 4.600 | 4.800 | 109,933 | +0.15(+3.23%) |
Mar 19, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 69,969 | +0.05(+1.09%) |
Mar 16, 2018 | 4.650 | 4.750 | 4.500 | 4.600 | 21,186 | -0.10(-2.13%) |
Mar 15, 2018 | 4.650 | 4.750 | 4.550 | 4.700 | 35,490 | +0.08(+1.62%) |
Mar 14, 2018 | 4.550 | 4.800 | 4.400 | 4.625 | 102,380 | -0.08(-1.60%) |
Mar 13, 2018 | 4.750 | 4.850 | 4.500 | 4.700 | 92,482 | -0.05(-1.05%) |
Mar 12, 2018 | 4.550 | 4.850 | 4.550 | 4.750 | 76,355 | +0.25(+5.56%) |
Mar 09, 2018 | 4.250 | 4.700 | 4.250 | 4.500 | 99,006 | +0.20(+4.65%) |
Mar 08, 2018 | 4.300 | 4.650 | 4.300 | 4.300 | 174,636 | +0.00(+0.00%) |
Mar 07, 2018 | 4.000 | 4.450 | 4.000 | 4.300 | 78,009 | +0.25(+6.17%) |
Mar 06, 2018 | 4.150 | 4.250 | 3.900 | 4.050 | 76,236 | +0.07(+1.89%) |
Mar 05, 2018 | 4.400 | 4.400 | 3.855 | 3.975 | 95,794 | -0.43(-9.66%) |
Mar 02, 2018 | 4.400 | 4.400 | 4.100 | 4.400 | 134,926 | +0.00(+0.00%) |