Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.900 | 5.000 | 4.700 | 4.700 | 218,418 | -0.20(-4.08%) |
May 30, 2018 | 5.100 | 5.100 | 4.800 | 4.900 | 199,467 | -0.15(-2.97%) |
May 29, 2018 | 4.850 | 5.150 | 4.750 | 5.050 | 591,316 | +0.20(+4.12%) |
May 25, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.800 | 4.850 | 4.700 | 4.800 | 221,479 | -0.05(-1.03%) |
May 23, 2018 | 4.700 | 4.900 | 4.600 | 4.850 | 209,906 | +0.15(+3.19%) |
May 22, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 129,766 | -0.05(-1.05%) |
May 21, 2018 | 4.800 | 5.000 | 4.700 | 4.750 | 191,508 | -0.05(-1.04%) |
May 18, 2018 | 4.700 | 4.850 | 4.675 | 4.800 | 238,887 | +0.10(+2.13%) |
May 17, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 148,245 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 112,406 | +0.00(+0.00%) |
May 15, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 261,855 | +0.05(+1.08%) |
May 14, 2018 | 4.800 | 4.850 | 4.650 | 4.650 | 413,157 | -0.10(-2.11%) |
May 11, 2018 | 4.850 | 4.900 | 4.700 | 4.750 | 217,608 | -0.15(-3.06%) |
May 10, 2018 | 4.900 | 5.050 | 4.775 | 4.900 | 410,638 | +0.05(+1.03%) |
May 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 234,974 | +0.10(+2.11%) |
May 08, 2018 | 4.750 | 4.900 | 4.750 | 4.750 | 200,243 | +0.00(+0.00%) |
May 07, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 223,203 | +0.05(+1.06%) |
May 04, 2018 | 4.600 | 4.850 | 4.511 | 4.700 | 290,858 | +0.10(+2.17%) |
May 03, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 506,044 | -0.20(-4.17%) |
May 02, 2018 | 4.800 | 4.805 | 4.600 | 4.800 | 402,914 | +0.02(+0.52%) |
May 01, 2018 | 4.950 | 5.095 | 4.650 | 4.775 | 1,284,259 | -1.77(-27.10%) |
Apr 30, 2018 | 6.400 | 6.650 | 6.375 | 6.550 | 281,058 | +0.15(+2.34%) |
Apr 27, 2018 | 6.400 | 6.695 | 6.300 | 6.400 | 163,371 | +0.05(+0.79%) |
Apr 26, 2018 | 6.100 | 6.500 | 6.100 | 6.350 | 259,591 | +0.20(+3.25%) |
Apr 25, 2018 | 6.150 | 6.550 | 6.000 | 6.150 | 102,713 | +0.00(+0.00%) |
Apr 24, 2018 | 6.150 | 6.450 | 6.100 | 6.150 | 104,850 | +0.05(+0.82%) |
Apr 23, 2018 | 6.250 | 6.300 | 5.950 | 6.100 | 785,912 | -0.15(-2.40%) |
Apr 20, 2018 | 6.150 | 6.300 | 6.100 | 6.250 | 111,003 | +0.05(+0.81%) |
Apr 19, 2018 | 6.300 | 6.350 | 6.100 | 6.200 | 113,937 | -0.10(-1.59%) |
Apr 18, 2018 | 6.400 | 6.450 | 6.300 | 6.300 | 91,167 | +0.00(+0.00%) |
Apr 17, 2018 | 6.400 | 6.500 | 6.300 | 6.300 | 119,012 | -0.08(-1.18%) |
Apr 16, 2018 | 6.350 | 6.400 | 6.300 | 6.375 | 110,272 | +0.03(+0.39%) |
Apr 13, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 53,295 | -0.15(-2.31%) |
Apr 12, 2018 | 6.500 | 6.600 | 6.450 | 6.500 | 63,095 | +0.05(+0.78%) |
Apr 11, 2018 | 6.450 | 6.500 | 6.375 | 6.450 | 61,209 | +0.00(+0.00%) |
Apr 10, 2018 | 6.400 | 6.450 | 6.350 | 6.450 | 81,039 | +0.15(+2.38%) |
Apr 09, 2018 | 6.350 | 6.600 | 6.300 | 6.300 | 181,472 | +0.00(+0.00%) |
Apr 06, 2018 | 6.400 | 6.475 | 6.250 | 6.300 | 157,755 | -0.15(-2.33%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.350 | 6.450 | 93,336 | -0.15(-2.27%) |
Apr 04, 2018 | 6.700 | 6.700 | 6.350 | 6.600 | 158,947 | -0.08(-1.12%) |
Apr 03, 2018 | 6.650 | 6.700 | 6.450 | 6.675 | 96,592 | +0.02(+0.38%) |
Apr 02, 2018 | 6.950 | 6.950 | 6.200 | 6.650 | 165,034 | -0.25(-3.62%) |
Mar 29, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.20(+2.99%) | |
Mar 28, 2018 | 6.150 | 6.750 | 6.150 | 6.700 | 326,934 | +0.60(+9.84%) |
Mar 27, 2018 | 6.450 | 6.550 | 6.100 | 6.100 | 184,289 | +0.00(+0.00%) |
Mar 26, 2018 | 6.250 | 6.400 | 6.100 | 6.100 | 151,630 | +0.05(+0.83%) |
Mar 23, 2018 | 6.100 | 6.125 | 6.000 | 6.050 | 182,112 | +0.00(+0.00%) |
Mar 22, 2018 | 6.200 | 6.300 | 6.050 | 6.050 | 113,668 | -0.20(-3.20%) |
Mar 21, 2018 | 6.150 | 6.500 | 6.150 | 6.250 | 75,015 | +0.10(+1.63%) |
Mar 20, 2018 | 6.300 | 6.550 | 6.150 | 6.150 | 111,827 | -0.15(-2.38%) |
Mar 19, 2018 | 6.500 | 6.525 | 6.250 | 6.300 | 131,137 | -0.20(-3.08%) |
Mar 16, 2018 | 6.250 | 6.675 | 6.250 | 6.500 | 118,854 | +0.25(+4.00%) |
Mar 15, 2018 | 6.750 | 6.795 | 6.250 | 6.250 | 113,292 | -0.50(-7.41%) |
Mar 14, 2018 | 7.050 | 7.050 | 6.750 | 6.750 | 92,180 | -0.30(-4.26%) |
Mar 13, 2018 | 7.150 | 7.250 | 7.000 | 7.050 | 84,063 | -0.10(-1.40%) |
Mar 12, 2018 | 7.500 | 7.525 | 7.050 | 7.150 | 132,737 | -0.35(-4.67%) |
Mar 09, 2018 | 7.150 | 7.550 | 7.100 | 7.500 | 184,276 | +0.40(+5.63%) |
Mar 08, 2018 | 6.950 | 7.200 | 6.921 | 7.100 | 190,709 | +0.20(+2.90%) |
Mar 07, 2018 | 6.700 | 6.950 | 6.700 | 6.900 | 140,060 | +0.20(+2.99%) |
Mar 06, 2018 | 6.550 | 6.750 | 6.500 | 6.700 | 75,426 | +0.15(+2.29%) |
Mar 05, 2018 | 6.800 | 6.800 | 6.400 | 6.550 | 156,437 | -0.25(-3.68%) |
Mar 02, 2018 | 6.700 | 6.824 | 6.550 | 6.800 | 127,575 | +0.10(+1.49%) |