Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.860 | 7.910 | 7.650 | 7.660 | 147,908 | -0.21(-2.67%) |
May 30, 2018 | 7.680 | 7.950 | 7.630 | 7.870 | 228,303 | +0.22(+2.88%) |
May 29, 2018 | 7.710 | 7.920 | 7.520 | 7.650 | 403,228 | -0.17(-2.17%) |
May 25, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.52(+7.12%) | |
May 24, 2018 | 7.500 | 7.596 | 7.250 | 7.300 | 594,880 | -0.27(-3.57%) |
May 23, 2018 | 7.320 | 7.640 | 7.250 | 7.570 | 1,326,814 | -0.61(-7.46%) |
May 22, 2018 | 7.660 | 8.500 | 7.616 | 8.180 | 940,684 | +0.62(+8.20%) |
May 21, 2018 | 8.250 | 8.410 | 7.480 | 7.560 | 1,048,232 | -0.45(-5.62%) |
May 18, 2018 | 7.310 | 8.330 | 7.210 | 8.010 | 1,353,023 | +0.72(+9.88%) |
May 17, 2018 | 7.120 | 7.351 | 7.100 | 7.290 | 170,745 | +0.22(+3.11%) |
May 16, 2018 | 6.470 | 7.100 | 6.470 | 7.070 | 452,942 | +0.64(+9.95%) |
May 15, 2018 | 6.430 | 6.550 | 6.380 | 6.430 | 146,062 | -0.06(-0.92%) |
May 14, 2018 | 6.380 | 6.510 | 6.380 | 6.490 | 117,220 | +0.08(+1.25%) |
May 11, 2018 | 6.370 | 6.480 | 6.370 | 6.410 | 96,152 | +0.01(+0.16%) |
May 10, 2018 | 6.320 | 6.585 | 6.310 | 6.400 | 117,154 | +0.06(+0.95%) |
May 09, 2018 | 6.510 | 6.530 | 6.320 | 6.340 | 124,366 | -0.14(-2.16%) |
May 08, 2018 | 6.560 | 6.580 | 6.360 | 6.480 | 120,321 | -0.09(-1.37%) |
May 07, 2018 | 6.280 | 6.620 | 6.210 | 6.570 | 181,028 | +0.36(+5.80%) |
May 04, 2018 | 6.070 | 6.380 | 5.960 | 6.210 | 145,421 | +0.13(+2.14%) |
May 03, 2018 | 6.220 | 6.250 | 6.060 | 6.080 | 77,491 | -0.16(-2.56%) |
May 02, 2018 | 6.200 | 6.310 | 6.180 | 6.240 | 50,149 | +0.01(+0.16%) |
May 01, 2018 | 6.210 | 6.250 | 6.090 | 6.230 | 74,453 | +0.00(+0.00%) |
Apr 30, 2018 | 6.370 | 6.400 | 6.180 | 6.230 | 128,424 | -0.10(-1.58%) |
Apr 27, 2018 | 6.200 | 6.340 | 6.050 | 6.330 | 121,844 | +0.16(+2.59%) |
Apr 26, 2018 | 6.000 | 6.240 | 5.940 | 6.170 | 146,653 | +0.18(+3.01%) |
Apr 25, 2018 | 6.170 | 6.170 | 5.850 | 5.990 | 166,287 | -0.14(-2.28%) |
Apr 24, 2018 | 5.890 | 6.190 | 5.770 | 6.130 | 257,371 | +0.30(+5.15%) |
Apr 23, 2018 | 5.760 | 5.890 | 5.710 | 5.830 | 131,388 | +0.11(+1.92%) |
Apr 20, 2018 | 5.820 | 5.890 | 5.700 | 5.720 | 120,783 | -0.13(-2.22%) |
Apr 19, 2018 | 5.830 | 5.960 | 5.760 | 5.850 | 114,378 | +0.04(+0.69%) |
Apr 18, 2018 | 5.840 | 5.940 | 5.780 | 5.810 | 127,911 | +0.00(+0.00%) |
Apr 17, 2018 | 5.880 | 5.940 | 5.800 | 5.810 | 96,643 | +0.04(+0.69%) |
Apr 16, 2018 | 5.650 | 5.850 | 5.591 | 5.770 | 95,293 | +0.13(+2.30%) |
Apr 13, 2018 | 5.740 | 5.790 | 5.600 | 5.640 | 52,140 | -0.06(-1.05%) |
Apr 12, 2018 | 5.750 | 5.850 | 5.680 | 5.700 | 83,824 | -0.05(-0.87%) |
Apr 11, 2018 | 5.720 | 5.825 | 5.710 | 5.750 | 53,928 | -0.01(-0.17%) |
Apr 10, 2018 | 5.670 | 5.850 | 5.610 | 5.760 | 113,880 | +0.17(+3.04%) |
Apr 09, 2018 | 5.840 | 5.840 | 5.570 | 5.590 | 135,967 | -0.19(-3.29%) |
Apr 06, 2018 | 5.780 | 5.880 | 5.710 | 5.780 | 94,092 | -0.05(-0.86%) |
Apr 05, 2018 | 5.790 | 5.880 | 5.770 | 5.830 | 82,400 | +0.08(+1.39%) |
Apr 04, 2018 | 5.580 | 5.776 | 5.560 | 5.750 | 137,403 | +0.08(+1.41%) |
Apr 03, 2018 | 5.650 | 5.750 | 5.560 | 5.670 | 211,842 | +0.15(+2.72%) |
Apr 02, 2018 | 5.500 | 5.610 | 5.330 | 5.520 | 161,709 | +0.08(+1.47%) |
Mar 29, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.06(+1.12%) | |
Mar 28, 2018 | 5.590 | 5.640 | 5.335 | 5.380 | 157,959 | -0.19(-3.41%) |
Mar 27, 2018 | 5.640 | 5.650 | 5.500 | 5.570 | 117,145 | -0.04(-0.71%) |
Mar 26, 2018 | 5.410 | 5.650 | 5.310 | 5.610 | 180,157 | +0.30(+5.65%) |
Mar 23, 2018 | 5.390 | 5.440 | 5.260 | 5.310 | 155,329 | -0.05(-0.93%) |
Mar 22, 2018 | 5.450 | 5.480 | 5.230 | 5.360 | 219,231 | -0.14(-2.55%) |
Mar 21, 2018 | 5.400 | 5.640 | 5.370 | 5.500 | 151,674 | +0.10(+1.85%) |
Mar 20, 2018 | 5.640 | 5.700 | 5.370 | 5.400 | 149,549 | -0.25(-4.42%) |
Mar 19, 2018 | 5.650 | 5.670 | 5.440 | 5.650 | 207,826 | +0.00(+0.00%) |
Mar 16, 2018 | 5.530 | 5.790 | 5.475 | 5.650 | 290,743 | +0.12(+2.17%) |
Mar 15, 2018 | 5.400 | 5.540 | 5.370 | 5.530 | 120,836 | +0.14(+2.60%) |
Mar 14, 2018 | 5.470 | 5.500 | 5.386 | 5.390 | 94,943 | -0.04(-0.74%) |
Mar 13, 2018 | 5.600 | 5.860 | 5.380 | 5.430 | 302,433 | -0.13(-2.34%) |
Mar 12, 2018 | 5.490 | 5.650 | 5.320 | 5.560 | 278,694 | +0.25(+4.71%) |
Mar 09, 2018 | 5.100 | 5.760 | 5.050 | 5.310 | 1,019,430 | +0.59(+12.50%) |
Mar 08, 2018 | 4.930 | 4.980 | 4.690 | 4.720 | 91,392 | -0.20(-4.07%) |
Mar 07, 2018 | 4.960 | 4.920 | 133,798 | +0.01(+0.20%) | ||
Mar 06, 2018 | 4.720 | 4.950 | 4.690 | 4.910 | 105,475 | +0.19(+4.03%) |
Mar 05, 2018 | 4.870 | 4.900 | 4.690 | 4.720 | 109,599 | -0.15(-3.08%) |
Mar 02, 2018 | 4.800 | 4.895 | 4.680 | 4.870 | 109,310 | +0.03(+0.62%) |