Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.700 | 6.725 | 6.550 | 6.550 | 82,131 | -0.10(-1.50%) |
May 30, 2018 | 6.700 | 6.700 | 6.450 | 6.650 | 27,653 | -0.05(-0.75%) |
May 29, 2018 | 6.650 | 6.950 | 6.650 | 6.700 | 42,135 | +0.05(+0.75%) |
May 25, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.10(+1.53%) | |
May 24, 2018 | 6.650 | 6.650 | 6.450 | 6.550 | 30,612 | +0.00(+0.00%) |
May 23, 2018 | 6.250 | 6.550 | 6.150 | 6.550 | 22,155 | +0.30(+4.80%) |
May 22, 2018 | 6.400 | 6.600 | 6.250 | 6.250 | 56,249 | -0.20(-3.10%) |
May 21, 2018 | 6.050 | 6.550 | 5.950 | 6.450 | 110,473 | +0.55(+9.32%) |
May 18, 2018 | 5.500 | 5.950 | 5.500 | 5.900 | 163,726 | +0.40(+7.27%) |
May 17, 2018 | 6.200 | 6.250 | 5.250 | 5.500 | 161,390 | -1.00(-15.38%) |
May 16, 2018 | 6.650 | 6.750 | 6.450 | 6.500 | 75,872 | -0.20(-2.99%) |
May 15, 2018 | 6.600 | 6.850 | 6.500 | 6.700 | 54,126 | +0.35(+5.51%) |
May 14, 2018 | 6.350 | 6.500 | 6.050 | 6.350 | 87,496 | +0.05(+0.79%) |
May 11, 2018 | 6.200 | 6.350 | 6.200 | 6.300 | 16,918 | -0.05(-0.79%) |
May 10, 2018 | 5.600 | 6.400 | 5.500 | 6.350 | 46,003 | +0.75(+13.39%) |
May 09, 2018 | 5.250 | 6.350 | 5.250 | 5.600 | 101,662 | +0.40(+7.69%) |
May 08, 2018 | 5.325 | 5.350 | 5.150 | 5.200 | 31,852 | -0.05(-0.95%) |
May 07, 2018 | 5.000 | 5.300 | 5.000 | 5.250 | 23,575 | +0.25(+5.00%) |
May 04, 2018 | 4.850 | 5.050 | 4.850 | 5.000 | 16,899 | +0.15(+3.09%) |
May 03, 2018 | 4.950 | 5.000 | 4.750 | 4.850 | 108,681 | -0.10(-2.02%) |
May 02, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 42,892 | +0.00(+0.00%) |
May 01, 2018 | 4.850 | 5.000 | 4.775 | 4.950 | 18,863 | -0.05(-1.00%) |
Apr 30, 2018 | 4.900 | 5.000 | 4.850 | 5.000 | 15,152 | +0.10(+2.04%) |
Apr 27, 2018 | 4.850 | 5.000 | 4.850 | 4.900 | 51,433 | +0.10(+2.08%) |
Apr 26, 2018 | 4.800 | 4.850 | 4.750 | 4.800 | 11,260 | +0.05(+1.05%) |
Apr 25, 2018 | 4.784 | 4.871 | 4.700 | 4.750 | 17,917 | -0.10(-2.06%) |
Apr 24, 2018 | 5.150 | 5.150 | 4.400 | 4.850 | 202,675 | -0.40(-7.62%) |
Apr 23, 2018 | 5.350 | 5.350 | 5.250 | 5.250 | 26,262 | -0.15(-2.78%) |
Apr 20, 2018 | 5.350 | 5.509 | 5.250 | 5.400 | 15,704 | +0.00(+0.00%) |
Apr 19, 2018 | 5.400 | 5.450 | 5.350 | 5.400 | 13,668 | +0.00(+0.00%) |
Apr 18, 2018 | 5.450 | 5.450 | 5.225 | 5.400 | 28,425 | +0.00(+0.00%) |
Apr 17, 2018 | 5.300 | 5.450 | 5.275 | 5.400 | 13,271 | -0.05(-0.92%) |
Apr 16, 2018 | 5.300 | 5.500 | 5.300 | 5.450 | 32,315 | +0.00(+0.00%) |
Apr 13, 2018 | 5.500 | 5.500 | 5.340 | 5.450 | 13,893 | +0.00(+0.00%) |
Apr 12, 2018 | 5.550 | 5.600 | 5.400 | 5.450 | 12,886 | -0.10(-1.80%) |
Apr 11, 2018 | 5.750 | 5.750 | 5.400 | 5.550 | 30,279 | -0.25(-4.31%) |
Apr 10, 2018 | 5.800 | 5.950 | 5.750 | 5.800 | 22,092 | -0.10(-1.69%) |
Apr 09, 2018 | 5.500 | 6.150 | 5.450 | 5.900 | 13,799 | +0.40(+7.27%) |
Apr 06, 2018 | 5.800 | 5.800 | 5.375 | 5.500 | 24,599 | +0.00(+0.00%) |
Apr 05, 2018 | 5.500 | 5.500 | 5.325 | 5.500 | 31,877 | +0.05(+0.92%) |
Apr 04, 2018 | 5.500 | 5.600 | 5.400 | 5.450 | 18,454 | +0.10(+1.87%) |
Apr 03, 2018 | 5.300 | 5.350 | 5.150 | 5.350 | 37,968 | +0.05(+0.94%) |
Apr 02, 2018 | 5.500 | 5.500 | 5.250 | 5.300 | 14,100 | -0.20(-3.64%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.450 | 5.850 | 5.250 | 5.500 | 76,402 | +0.00(+0.00%) |
Mar 27, 2018 | 5.500 | 6.000 | 5.450 | 5.500 | 61,972 | -0.20(-3.51%) |
Mar 26, 2018 | 5.800 | 5.900 | 5.400 | 5.700 | 20,347 | -0.05(-0.87%) |
Mar 23, 2018 | 5.900 | 5.950 | 5.750 | 5.750 | 17,630 | -0.10(-1.71%) |
Mar 22, 2018 | 5.850 | 5.884 | 5.800 | 5.850 | 14,950 | -0.03(-0.43%) |
Mar 21, 2018 | 5.950 | 5.950 | 5.800 | 5.875 | 47,666 | -0.12(-2.08%) |
Mar 20, 2018 | 6.150 | 6.200 | 5.900 | 6.000 | 54,620 | -0.05(-0.83%) |
Mar 19, 2018 | 5.850 | 6.200 | 5.800 | 6.050 | 86,901 | +0.50(+9.01%) |
Mar 16, 2018 | 5.500 | 6.000 | 5.450 | 5.550 | 301,488 | +0.00(+0.00%) |
Mar 15, 2018 | 5.550 | 5.633 | 5.500 | 5.550 | 16,864 | -0.05(-0.89%) |
Mar 14, 2018 | 5.700 | 5.700 | 5.405 | 5.600 | 15,071 | -0.15(-2.61%) |
Mar 13, 2018 | 6.000 | 6.000 | 5.750 | 5.750 | 13,663 | -0.20(-3.36%) |
Mar 12, 2018 | 5.800 | 5.950 | 5.775 | 5.950 | 14,920 | +0.10(+1.71%) |
Mar 09, 2018 | 5.800 | 5.900 | 5.650 | 5.850 | 14,550 | -0.05(-0.85%) |
Mar 08, 2018 | 5.900 | 5.950 | 5.800 | 5.900 | 7,350 | +0.00(+0.00%) |
Mar 07, 2018 | 5.850 | 6.150 | 5.800 | 5.900 | 12,302 | +0.05(+0.85%) |
Mar 06, 2018 | 5.750 | 6.300 | 5.750 | 5.850 | 22,462 | +0.10(+1.74%) |
Mar 05, 2018 | 5.800 | 5.950 | 5.500 | 5.750 | 18,099 | +0.45(+8.49%) |
Mar 02, 2018 | 5.400 | 5.700 | 5.200 | 5.300 | 82,864 | -0.20(-3.64%) |