Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.430 | 5.670 | 5.340 | 5.410 | 17,139 | -0.08(-1.46%) |
May 30, 2018 | 5.520 | 5.700 | 5.480 | 5.490 | 14,197 | -0.11(-1.96%) |
May 29, 2018 | 5.620 | 5.620 | 5.420 | 5.600 | 12,717 | -0.01(-0.18%) |
May 25, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.09(-1.58%) | |
May 24, 2018 | 5.560 | 5.730 | 5.410 | 5.700 | 9,380 | +0.20(+3.54%) |
May 23, 2018 | 5.520 | 5.730 | 5.420 | 5.505 | 13,180 | -0.05(-0.99%) |
May 22, 2018 | 5.420 | 5.750 | 5.420 | 5.560 | 18,466 | +0.26(+4.91%) |
May 21, 2018 | 5.780 | 5.780 | 5.300 | 5.300 | 15,864 | -0.53(-9.09%) |
May 18, 2018 | 5.800 | 5.830 | 5.683 | 5.830 | 58,146 | +0.03(+0.52%) |
May 17, 2018 | 5.670 | 5.800 | 5.160 | 5.800 | 99,954 | +0.13(+2.29%) |
May 16, 2018 | 5.750 | 5.840 | 5.601 | 5.670 | 48,505 | -0.03(-0.53%) |
May 15, 2018 | 5.000 | 5.780 | 5.000 | 5.700 | 146,201 | +0.60(+11.76%) |
May 14, 2018 | 5.000 | 5.180 | 4.800 | 5.100 | 20,669 | +0.05(+0.99%) |
May 11, 2018 | 5.370 | 5.400 | 4.800 | 5.050 | 39,089 | -0.30(-5.61%) |
May 10, 2018 | 5.300 | 5.350 | 5.160 | 5.350 | 15,503 | +0.08(+1.61%) |
May 09, 2018 | 5.340 | 5.341 | 5.210 | 5.265 | 23,237 | -0.08(-1.40%) |
May 08, 2018 | 5.200 | 5.340 | 5.200 | 5.340 | 24,724 | +0.18(+3.49%) |
May 07, 2018 | 4.740 | 5.190 | 4.700 | 5.160 | 68,307 | +0.49(+10.49%) |
May 04, 2018 | 4.600 | 4.670 | 4.600 | 4.670 | 1,380 | +0.00(+0.00%) |
May 03, 2018 | 4.640 | 4.670 | 4.420 | 4.670 | 21,576 | +0.02(+0.43%) |
May 02, 2018 | 4.440 | 4.690 | 4.440 | 4.650 | 4,009 | +0.22(+4.97%) |
May 01, 2018 | 4.530 | 4.530 | 4.410 | 4.430 | 21,391 | -0.06(-1.34%) |
Apr 30, 2018 | 4.590 | 4.635 | 4.470 | 4.490 | 3,113 | -0.08(-1.75%) |
Apr 27, 2018 | 4.490 | 4.640 | 4.429 | 4.570 | 2,103 | +0.05(+1.11%) |
Apr 26, 2018 | 4.510 | 4.520 | 4.410 | 4.520 | 14,572 | +0.05(+1.12%) |
Apr 25, 2018 | 4.467 | 4.700 | 4.360 | 4.470 | 20,417 | +0.04(+0.90%) |
Apr 24, 2018 | 4.610 | 4.630 | 4.430 | 4.430 | 32,517 | -0.18(-3.90%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.604 | 4.610 | 7,946 | -0.10(-2.12%) |
Apr 20, 2018 | 4.650 | 4.732 | 4.650 | 4.710 | 3,243 | +0.04(+0.87%) |
Apr 19, 2018 | 4.670 | 4.750 | 4.670 | 4.670 | 1,306 | +0.02(+0.42%) |
Apr 18, 2018 | 4.630 | 4.700 | 4.630 | 4.650 | 4,813 | +0.02(+0.43%) |
Apr 17, 2018 | 4.610 | 4.650 | 4.610 | 4.630 | 11,001 | +0.08(+1.76%) |
Apr 16, 2018 | 4.420 | 4.590 | 4.410 | 4.550 | 23,850 | +0.10(+2.25%) |
Apr 13, 2018 | 4.500 | 4.588 | 4.370 | 4.450 | 9,143 | -0.08(-1.77%) |
Apr 12, 2018 | 4.510 | 4.580 | 4.450 | 4.530 | 3,077 | +0.03(+0.67%) |
Apr 11, 2018 | 4.540 | 4.595 | 4.500 | 4.500 | 6,758 | -0.06(-1.32%) |
Apr 10, 2018 | 4.600 | 4.650 | 4.560 | 4.560 | 8,274 | +0.01(+0.20%) |
Apr 09, 2018 | 4.590 | 4.640 | 4.535 | 4.551 | 11,275 | -0.01(-0.20%) |
Apr 06, 2018 | 4.520 | 4.639 | 4.470 | 4.560 | 1,822 | +0.05(+1.11%) |
Apr 05, 2018 | 4.560 | 4.630 | 4.500 | 4.510 | 5,534 | +0.00(+0.00%) |
Apr 04, 2018 | 4.339 | 4.610 | 4.200 | 4.510 | 6,171 | +0.00(+0.00%) |
Apr 03, 2018 | 4.630 | 4.660 | 4.440 | 4.510 | 3,607 | -0.08(-1.74%) |
Apr 02, 2018 | 4.620 | 4.640 | 4.520 | 4.590 | 77,687 | -0.02(-0.43%) |
Mar 29, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.690 | 4.690 | 4.620 | 4.640 | 5,274 | -0.06(-1.28%) |
Mar 27, 2018 | 4.720 | 4.790 | 4.620 | 4.700 | 14,305 | -0.09(-1.88%) |
Mar 26, 2018 | 4.780 | 4.790 | 4.620 | 4.790 | 82,066 | +0.03(+0.63%) |
Mar 23, 2018 | 4.780 | 4.800 | 4.686 | 4.760 | 6,887 | -0.02(-0.42%) |
Mar 22, 2018 | 4.770 | 4.800 | 4.735 | 4.780 | 6,559 | -0.02(-0.42%) |
Mar 21, 2018 | 4.660 | 4.800 | 4.580 | 4.800 | 32,523 | +0.13(+2.78%) |
Mar 20, 2018 | 4.540 | 4.690 | 4.340 | 4.670 | 35,634 | +0.07(+1.52%) |
Mar 19, 2018 | 4.470 | 4.590 | 4.355 | 4.600 | 11,212 | +0.10(+2.22%) |
Mar 16, 2018 | 4.530 | 4.580 | 4.390 | 4.500 | 34,995 | -0.07(-1.53%) |
Mar 15, 2018 | 4.500 | 4.580 | 4.490 | 4.570 | 15,169 | +0.07(+1.56%) |
Mar 14, 2018 | 4.490 | 4.520 | 4.454 | 4.500 | 37,468 | +0.00(+0.00%) |
Mar 13, 2018 | 4.390 | 4.520 | 4.390 | 4.500 | 27,551 | +0.03(+0.70%) |
Mar 12, 2018 | 4.270 | 4.581 | 4.270 | 4.469 | 34,807 | +0.18(+4.17%) |
Mar 09, 2018 | 4.270 | 4.330 | 4.150 | 4.290 | 15,379 | +0.01(+0.23%) |
Mar 08, 2018 | 4.210 | 4.300 | 4.200 | 4.280 | 11,824 | +0.07(+1.66%) |
Mar 07, 2018 | 4.240 | 4.320 | 4.150 | 4.210 | 14,742 | -0.02(-0.47%) |
Mar 06, 2018 | 4.180 | 4.360 | 4.150 | 4.230 | 12,928 | +0.07(+1.68%) |
Mar 05, 2018 | 4.180 | 4.300 | 4.160 | 4.160 | 68,534 | -0.08(-1.89%) |
Mar 02, 2018 | 4.250 | 4.250 | 4.166 | 4.240 | 36,895 | +0.02(+0.50%) |