Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.500 | 5.515 | 5.280 | 5.320 | 122,172 | -0.18(-3.27%) |
May 30, 2018 | 5.300 | 5.570 | 5.300 | 5.500 | 145,738 | +0.22(+4.17%) |
May 29, 2018 | 5.540 | 5.541 | 5.260 | 5.280 | 115,431 | -0.26(-4.69%) |
May 25, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.11(-1.95%) | |
May 24, 2018 | 5.850 | 5.916 | 5.560 | 5.650 | 235,243 | -0.18(-3.09%) |
May 23, 2018 | 5.970 | 6.063 | 5.732 | 5.830 | 254,945 | -0.25(-4.11%) |
May 22, 2018 | 6.380 | 6.470 | 5.950 | 6.080 | 253,223 | -0.18(-2.88%) |
May 21, 2018 | 6.500 | 6.500 | 6.160 | 6.260 | 124,034 | -0.19(-2.95%) |
May 18, 2018 | 6.610 | 6.610 | 6.030 | 6.450 | 254,527 | -0.15(-2.27%) |
May 17, 2018 | 6.840 | 6.865 | 6.540 | 6.600 | 287,322 | -0.12(-1.79%) |
May 16, 2018 | 6.050 | 6.740 | 6.031 | 6.720 | 512,799 | +0.72(+12.00%) |
May 15, 2018 | 5.480 | 6.050 | 5.360 | 6.000 | 293,201 | +0.52(+9.49%) |
May 14, 2018 | 5.580 | 5.770 | 5.420 | 5.480 | 300,402 | +0.01(+0.18%) |
May 11, 2018 | 5.430 | 5.590 | 5.400 | 5.470 | 102,686 | +0.05(+0.92%) |
May 10, 2018 | 5.230 | 5.470 | 5.130 | 5.420 | 188,450 | +0.36(+7.11%) |
May 09, 2018 | 5.200 | 5.290 | 5.020 | 5.060 | 168,058 | -0.02(-0.39%) |
May 08, 2018 | 5.300 | 5.309 | 5.070 | 5.080 | 163,483 | -0.27(-5.05%) |
May 07, 2018 | 5.300 | 5.530 | 5.300 | 5.350 | 163,891 | +0.08(+1.52%) |
May 04, 2018 | 4.980 | 5.293 | 4.960 | 5.270 | 116,296 | +0.29(+5.82%) |
May 03, 2018 | 5.180 | 5.210 | 4.980 | 4.980 | 142,449 | -0.14(-2.73%) |
May 02, 2018 | 5.100 | 5.200 | 5.100 | 5.120 | 75,980 | +0.02(+0.39%) |
May 01, 2018 | 5.120 | 5.184 | 5.080 | 5.100 | 37,753 | -0.01(-0.20%) |
Apr 30, 2018 | 5.080 | 5.230 | 5.070 | 5.110 | 107,350 | +0.00(+0.00%) |
Apr 27, 2018 | 5.170 | 5.230 | 5.080 | 5.110 | 89,146 | -0.07(-1.35%) |
Apr 26, 2018 | 5.180 | 5.240 | 5.150 | 5.180 | 77,647 | -0.01(-0.19%) |
Apr 25, 2018 | 5.480 | 5.480 | 5.150 | 5.190 | 150,486 | -0.22(-4.07%) |
Apr 24, 2018 | 5.380 | 5.560 | 5.300 | 5.410 | 90,570 | +0.03(+0.56%) |
Apr 23, 2018 | 5.530 | 5.610 | 5.320 | 5.380 | 115,252 | -0.21(-3.76%) |
Apr 20, 2018 | 5.670 | 5.700 | 5.520 | 5.590 | 132,510 | -0.08(-1.41%) |
Apr 19, 2018 | 5.680 | 5.820 | 5.480 | 5.670 | 170,479 | +0.11(+1.98%) |
Apr 18, 2018 | 5.320 | 5.690 | 5.300 | 5.560 | 255,775 | +0.26(+4.91%) |
Apr 17, 2018 | 5.230 | 5.480 | 5.210 | 5.300 | 109,744 | +0.07(+1.34%) |
Apr 16, 2018 | 5.370 | 5.432 | 5.140 | 5.230 | 185,845 | -0.12(-2.24%) |
Apr 13, 2018 | 5.480 | 5.549 | 5.300 | 5.350 | 89,777 | -0.18(-3.25%) |
Apr 12, 2018 | 5.690 | 5.790 | 5.450 | 5.530 | 120,091 | -0.17(-2.98%) |
Apr 11, 2018 | 5.710 | 5.900 | 5.610 | 5.700 | 237,181 | +0.06(+1.06%) |
Apr 10, 2018 | 5.410 | 5.760 | 5.340 | 5.640 | 144,828 | +0.34(+6.42%) |
Apr 09, 2018 | 5.450 | 5.570 | 5.300 | 5.300 | 167,015 | -0.06(-1.12%) |
Apr 06, 2018 | 5.180 | 5.560 | 5.100 | 5.360 | 204,720 | +0.17(+3.28%) |
Apr 05, 2018 | 4.960 | 5.240 | 4.960 | 5.190 | 252,827 | +0.23(+4.64%) |
Apr 04, 2018 | 4.970 | 4.974 | 4.750 | 4.960 | 123,008 | -0.03(-0.60%) |
Apr 03, 2018 | 5.130 | 5.190 | 4.920 | 4.990 | 140,136 | -0.13(-2.54%) |
Apr 02, 2018 | 5.420 | 5.460 | 5.060 | 5.120 | 131,381 | -0.30(-5.54%) |
Mar 29, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.42(+8.40%) | |
Mar 28, 2018 | 5.150 | 5.170 | 4.720 | 5.000 | 718,582 | -0.19(-3.66%) |
Mar 27, 2018 | 5.950 | 5.950 | 5.140 | 5.190 | 769,454 | -0.65(-11.13%) |
Mar 26, 2018 | 6.080 | 6.106 | 5.810 | 5.840 | 149,668 | -0.22(-3.63%) |
Mar 23, 2018 | 6.140 | 6.210 | 6.030 | 6.060 | 104,456 | -0.10(-1.62%) |
Mar 22, 2018 | 6.160 | 6.239 | 6.100 | 6.160 | 284,188 | -0.07(-1.12%) |
Mar 21, 2018 | 6.090 | 6.260 | 6.000 | 6.230 | 171,371 | +0.14(+2.30%) |
Mar 20, 2018 | 6.040 | 6.140 | 6.010 | 6.090 | 171,586 | -0.07(-1.14%) |
Mar 19, 2018 | 6.410 | 6.420 | 6.120 | 6.160 | 256,059 | -0.37(-5.67%) |
Mar 16, 2018 | 6.480 | 6.595 | 6.430 | 6.530 | 348,321 | -0.01(-0.15%) |
Mar 15, 2018 | 6.670 | 6.704 | 6.420 | 6.540 | 101,507 | -0.13(-1.95%) |
Mar 14, 2018 | 6.550 | 6.740 | 6.460 | 6.670 | 104,634 | +0.08(+1.21%) |
Mar 13, 2018 | 6.680 | 6.800 | 6.540 | 6.590 | 269,959 | +0.02(+0.30%) |
Mar 12, 2018 | 6.460 | 6.709 | 6.400 | 6.570 | 194,929 | +0.22(+3.46%) |
Mar 09, 2018 | 6.290 | 6.530 | 6.250 | 6.350 | 170,977 | +0.10(+1.60%) |
Mar 08, 2018 | 6.410 | 6.410 | 6.120 | 6.250 | 111,900 | -0.03(-0.48%) |
Mar 07, 2018 | 6.290 | 6.070 | 6.280 | 128,453 | +0.09(+1.45%) | |
Mar 06, 2018 | 6.170 | 6.255 | 6.070 | 6.190 | 258,963 | +0.04(+0.65%) |
Mar 05, 2018 | 6.150 | 6.230 | 6.050 | 6.150 | 237,940 | -0.03(-0.49%) |
Mar 02, 2018 | 6.210 | 6.310 | 6.110 | 6.180 | 203,476 | -0.25(-3.89%) |