Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.270 | 5.360 | 5.090 | 5.100 | 136,411 | -0.19(-3.59%) |
May 30, 2018 | 5.310 | 5.500 | 5.280 | 5.290 | 182,968 | +0.03(+0.57%) |
May 29, 2018 | 5.170 | 5.310 | 5.130 | 5.260 | 66,610 | +0.04(+0.77%) |
May 25, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.03(+0.58%) | |
May 24, 2018 | 5.140 | 5.200 | 4.930 | 5.190 | 125,995 | +0.06(+1.17%) |
May 23, 2018 | 5.000 | 5.140 | 4.700 | 5.130 | 127,837 | +0.14(+2.81%) |
May 22, 2018 | 5.050 | 5.070 | 4.970 | 4.990 | 89,020 | -0.04(-0.80%) |
May 21, 2018 | 5.010 | 5.150 | 5.010 | 5.030 | 90,533 | +0.05(+1.00%) |
May 18, 2018 | 4.990 | 5.010 | 4.950 | 4.980 | 126,898 | +0.02(+0.40%) |
May 17, 2018 | 4.990 | 5.020 | 4.930 | 4.960 | 64,620 | -0.03(-0.60%) |
May 16, 2018 | 5.080 | 5.100 | 4.920 | 4.990 | 140,296 | -0.09(-1.77%) |
May 15, 2018 | 5.010 | 5.100 | 4.970 | 5.080 | 86,835 | +0.04(+0.79%) |
May 14, 2018 | 5.180 | 5.193 | 4.910 | 5.040 | 188,890 | -0.11(-2.14%) |
May 11, 2018 | 4.970 | 5.500 | 4.950 | 5.150 | 468,843 | +0.26(+5.32%) |
May 10, 2018 | 4.830 | 4.935 | 4.820 | 4.890 | 138,698 | +0.04(+0.82%) |
May 09, 2018 | 4.800 | 4.900 | 4.770 | 4.850 | 103,363 | +0.05(+1.04%) |
May 08, 2018 | 4.860 | 4.880 | 4.750 | 4.800 | 80,088 | -0.05(-1.03%) |
May 07, 2018 | 4.730 | 4.930 | 4.730 | 4.850 | 74,583 | +0.13(+2.75%) |
May 04, 2018 | 4.650 | 4.830 | 4.570 | 4.720 | 128,121 | +0.06(+1.29%) |
May 03, 2018 | 4.800 | 4.836 | 4.631 | 4.660 | 165,666 | -0.19(-3.92%) |
May 02, 2018 | 4.810 | 4.910 | 4.791 | 4.850 | 141,745 | +0.05(+1.04%) |
May 01, 2018 | 4.490 | 4.820 | 4.480 | 4.800 | 164,966 | +0.32(+7.14%) |
Apr 30, 2018 | 4.400 | 4.525 | 4.340 | 4.480 | 251,739 | +0.09(+2.05%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.330 | 4.390 | 159,815 | -0.03(-0.68%) |
Apr 26, 2018 | 4.420 | 4.440 | 4.330 | 4.420 | 126,667 | +0.02(+0.45%) |
Apr 25, 2018 | 4.510 | 4.603 | 4.380 | 4.400 | 297,693 | -0.10(-2.22%) |
Apr 24, 2018 | 4.660 | 4.705 | 4.490 | 4.500 | 194,763 | -0.15(-3.23%) |
Apr 23, 2018 | 4.820 | 4.860 | 4.580 | 4.650 | 155,634 | -0.15(-3.12%) |
Apr 20, 2018 | 4.890 | 4.930 | 4.760 | 4.800 | 109,351 | -0.13(-2.64%) |
Apr 19, 2018 | 4.930 | 4.990 | 4.807 | 4.930 | 135,106 | -0.02(-0.40%) |
Apr 18, 2018 | 4.790 | 4.990 | 4.770 | 4.950 | 95,710 | +0.16(+3.34%) |
Apr 17, 2018 | 4.600 | 5.000 | 4.600 | 4.790 | 313,750 | +0.21(+4.59%) |
Apr 16, 2018 | 4.630 | 4.720 | 4.560 | 4.580 | 319,768 | -0.05(-1.08%) |
Apr 13, 2018 | 4.780 | 4.800 | 4.560 | 4.630 | 152,701 | -0.13(-2.73%) |
Apr 12, 2018 | 4.700 | 4.920 | 4.570 | 4.760 | 216,206 | +0.10(+2.15%) |
Apr 11, 2018 | 4.590 | 4.740 | 4.590 | 4.660 | 92,528 | +0.05(+1.08%) |
Apr 10, 2018 | 4.530 | 4.670 | 4.430 | 4.610 | 175,862 | +0.12(+2.67%) |
Apr 09, 2018 | 4.480 | 4.520 | 4.460 | 4.490 | 124,786 | +0.06(+1.35%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.410 | 4.430 | 107,254 | -0.11(-2.42%) |
Apr 05, 2018 | 4.560 | 4.600 | 4.510 | 4.540 | 171,221 | +0.02(+0.44%) |
Apr 04, 2018 | 4.410 | 4.570 | 4.330 | 4.520 | 168,764 | +0.06(+1.35%) |
Apr 03, 2018 | 4.520 | 4.520 | 4.340 | 4.460 | 211,182 | -0.02(-0.45%) |
Apr 02, 2018 | 4.520 | 4.550 | 4.430 | 4.480 | 173,351 | -0.06(-1.32%) |
Mar 29, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.11(+2.48%) | |
Mar 28, 2018 | 4.420 | 4.460 | 4.300 | 4.430 | 206,189 | +0.00(+0.00%) |
Mar 27, 2018 | 4.430 | 4.520 | 4.390 | 4.430 | 232,160 | +0.02(+0.45%) |
Mar 26, 2018 | 4.360 | 4.451 | 4.300 | 4.410 | 246,291 | +0.13(+3.04%) |
Mar 23, 2018 | 4.420 | 4.480 | 4.260 | 4.280 | 299,495 | -0.13(-2.95%) |
Mar 22, 2018 | 4.460 | 4.500 | 4.360 | 4.410 | 252,763 | -0.11(-2.43%) |
Mar 21, 2018 | 4.470 | 4.570 | 4.450 | 4.520 | 225,955 | +0.02(+0.44%) |
Mar 20, 2018 | 4.700 | 4.730 | 4.450 | 4.500 | 482,857 | -0.21(-4.46%) |
Mar 19, 2018 | 4.810 | 4.940 | 4.650 | 4.710 | 444,478 | -0.12(-2.38%) |
Mar 16, 2018 | 5.160 | 5.160 | 4.570 | 4.825 | 797,899 | -0.38(-7.21%) |
Mar 15, 2018 | 5.130 | 5.240 | 5.070 | 5.200 | 189,934 | +0.11(+2.16%) |
Mar 14, 2018 | 5.250 | 5.250 | 5.061 | 5.090 | 263,830 | -0.21(-3.96%) |
Mar 13, 2018 | 5.200 | 5.320 | 5.160 | 5.300 | 170,327 | +0.16(+3.11%) |
Mar 12, 2018 | 5.280 | 5.290 | 5.010 | 5.140 | 321,395 | -0.15(-2.84%) |
Mar 09, 2018 | 5.140 | 5.300 | 5.050 | 5.290 | 159,705 | +0.20(+3.93%) |
Mar 08, 2018 | 5.110 | 5.130 | 5.060 | 5.090 | 98,954 | -0.02(-0.39%) |
Mar 07, 2018 | 5.110 | 5.139 | 4.860 | 5.110 | 94,800 | -0.05(-0.97%) |
Mar 06, 2018 | 5.050 | 5.190 | 4.970 | 5.160 | 202,405 | +0.14(+2.79%) |
Mar 05, 2018 | 4.870 | 5.050 | 4.860 | 5.020 | 118,490 | +0.16(+3.29%) |
Mar 02, 2018 | 4.810 | 4.930 | 4.750 | 4.860 | 170,491 | +0.01(+0.21%) |