Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.540 | 5.560 | 5.380 | 5.410 | 182,534 | -0.11(-1.99%) |
May 30, 2018 | 5.490 | 5.620 | 5.461 | 5.520 | 337,031 | +0.04(+0.73%) |
May 29, 2018 | 5.390 | 5.490 | 5.350 | 5.480 | 147,576 | +0.06(+1.11%) |
May 25, 2018 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.440 | 5.480 | 5.390 | 5.430 | 152,512 | -0.02(-0.37%) |
May 23, 2018 | 5.350 | 5.490 | 5.340 | 5.450 | 243,003 | +0.07(+1.30%) |
May 22, 2018 | 5.450 | 5.500 | 5.330 | 5.380 | 184,747 | -0.04(-0.74%) |
May 21, 2018 | 5.360 | 5.420 | 5.340 | 5.420 | 129,992 | +0.07(+1.31%) |
May 18, 2018 | 5.500 | 5.500 | 5.345 | 5.350 | 258,904 | -0.12(-2.19%) |
May 17, 2018 | 5.380 | 5.500 | 5.330 | 5.470 | 551,432 | +0.11(+2.05%) |
May 16, 2018 | 5.310 | 5.410 | 5.310 | 5.360 | 238,815 | +0.04(+0.75%) |
May 15, 2018 | 5.290 | 5.360 | 5.260 | 5.320 | 216,598 | +0.05(+0.95%) |
May 14, 2018 | 5.310 | 5.350 | 5.260 | 5.270 | 302,320 | -0.02(-0.38%) |
May 11, 2018 | 5.030 | 5.360 | 4.970 | 5.290 | 938,546 | +0.26(+5.17%) |
May 10, 2018 | 5.000 | 5.060 | 4.980 | 5.030 | 126,237 | +0.03(+0.60%) |
May 09, 2018 | 4.990 | 5.030 | 4.820 | 5.000 | 136,520 | -0.01(-0.20%) |
May 08, 2018 | 5.040 | 5.070 | 4.950 | 5.010 | 176,888 | -0.05(-0.99%) |
May 07, 2018 | 5.010 | 5.135 | 4.990 | 5.060 | 182,855 | +0.05(+1.00%) |
May 04, 2018 | 4.900 | 5.040 | 4.760 | 5.010 | 260,852 | +0.10(+2.04%) |
May 03, 2018 | 5.320 | 5.346 | 4.820 | 4.910 | 611,013 | -0.41(-7.71%) |
May 02, 2018 | 5.200 | 5.445 | 5.196 | 5.320 | 564,279 | +0.13(+2.50%) |
May 01, 2018 | 5.050 | 5.210 | 5.030 | 5.190 | 422,203 | +0.14(+2.77%) |
Apr 30, 2018 | 4.980 | 5.140 | 4.961 | 5.050 | 204,807 | +0.09(+1.81%) |
Apr 27, 2018 | 5.120 | 5.120 | 4.920 | 4.960 | 206,625 | -0.14(-2.75%) |
Apr 26, 2018 | 5.100 | 5.140 | 5.080 | 5.100 | 156,427 | +0.01(+0.20%) |
Apr 25, 2018 | 5.040 | 5.090 | 4.910 | 5.090 | 267,098 | +0.05(+0.99%) |
Apr 24, 2018 | 5.050 | 5.110 | 5.015 | 5.040 | 180,351 | -0.01(-0.20%) |
Apr 23, 2018 | 5.000 | 5.060 | 4.990 | 5.050 | 174,515 | +0.05(+1.00%) |
Apr 20, 2018 | 4.970 | 5.050 | 4.970 | 5.000 | 226,621 | +0.00(+0.00%) |
Apr 19, 2018 | 4.950 | 5.040 | 4.870 | 5.000 | 185,108 | +0.05(+1.01%) |
Apr 18, 2018 | 4.920 | 5.005 | 4.859 | 4.950 | 392,305 | +0.03(+0.61%) |
Apr 17, 2018 | 4.830 | 4.940 | 4.780 | 4.920 | 635,633 | +0.13(+2.71%) |
Apr 16, 2018 | 4.640 | 4.840 | 4.610 | 4.790 | 421,472 | +0.17(+3.68%) |
Apr 13, 2018 | 4.630 | 4.640 | 4.590 | 4.620 | 168,571 | -0.01(-0.22%) |
Apr 12, 2018 | 4.610 | 4.660 | 4.540 | 4.630 | 173,854 | +0.03(+0.65%) |
Apr 11, 2018 | 4.600 | 4.670 | 4.514 | 4.600 | 237,420 | -0.01(-0.22%) |
Apr 10, 2018 | 4.530 | 4.650 | 4.480 | 4.610 | 294,949 | +0.11(+2.44%) |
Apr 09, 2018 | 4.490 | 4.530 | 4.420 | 4.500 | 223,361 | +0.02(+0.45%) |
Apr 06, 2018 | 4.590 | 4.630 | 4.470 | 4.480 | 259,891 | -0.13(-2.82%) |
Apr 05, 2018 | 4.580 | 4.700 | 4.530 | 4.610 | 290,313 | +0.05(+1.10%) |
Apr 04, 2018 | 4.380 | 4.590 | 4.380 | 4.560 | 271,013 | +0.15(+3.40%) |
Apr 03, 2018 | 4.310 | 4.440 | 4.280 | 4.410 | 236,483 | +0.12(+2.80%) |
Apr 02, 2018 | 4.290 | 4.320 | 4.250 | 4.290 | 273,277 | +0.02(+0.47%) |
Mar 29, 2018 | 4.270 | 4.270 | 4.270 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.370 | 4.410 | 4.240 | 4.250 | 258,887 | -0.14(-3.19%) |
Mar 27, 2018 | 4.430 | 4.450 | 4.350 | 4.390 | 229,340 | -0.03(-0.68%) |
Mar 26, 2018 | 4.440 | 4.450 | 4.390 | 4.420 | 197,570 | +0.02(+0.45%) |
Mar 23, 2018 | 4.540 | 4.540 | 4.400 | 4.400 | 254,511 | -0.12(-2.65%) |
Mar 22, 2018 | 4.520 | 4.575 | 4.480 | 4.520 | 248,041 | -0.01(-0.22%) |
Mar 21, 2018 | 4.390 | 4.550 | 4.370 | 4.530 | 375,640 | +0.13(+2.95%) |
Mar 20, 2018 | 4.300 | 4.400 | 4.250 | 4.400 | 233,499 | +0.09(+2.09%) |
Mar 19, 2018 | 4.270 | 4.320 | 4.220 | 4.310 | 214,692 | +0.04(+0.94%) |
Mar 16, 2018 | 4.280 | 4.340 | 4.260 | 4.270 | 1,141,899 | -0.02(-0.47%) |
Mar 15, 2018 | 4.270 | 4.350 | 4.260 | 4.290 | 175,075 | +0.00(+0.00%) |
Mar 14, 2018 | 4.300 | 4.300 | 4.240 | 4.290 | 176,167 | +0.01(+0.23%) |
Mar 13, 2018 | 4.360 | 4.360 | 4.250 | 4.280 | 163,688 | -0.09(-2.06%) |
Mar 12, 2018 | 4.270 | 4.400 | 4.210 | 4.370 | 235,853 | +0.12(+2.82%) |
Mar 09, 2018 | 4.250 | 4.290 | 4.150 | 4.250 | 259,472 | +0.01(+0.24%) |
Mar 08, 2018 | 4.290 | 4.300 | 4.190 | 4.240 | 200,582 | -0.03(-0.70%) |
Mar 07, 2018 | 4.220 | 4.310 | 4.190 | 4.270 | 283,508 | +0.04(+0.95%) |
Mar 06, 2018 | 4.200 | 4.250 | 4.130 | 4.230 | 177,348 | +0.02(+0.48%) |
Mar 05, 2018 | 4.150 | 4.250 | 4.130 | 4.210 | 315,547 | +0.04(+0.96%) |
Mar 02, 2018 | 4.030 | 4.180 | 4.030 | 4.170 | 239,350 | +0.09(+2.21%) |