Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.772 | 5.772 | 5.598 | 5.613 | 146,529 | -0.13(-2.26%) |
Jun 28, 2018 | 5.593 | 5.812 | 5.553 | 5.742 | 374,207 | +0.11(+1.95%) |
Jun 27, 2018 | 6.102 | 6.162 | 5.583 | 5.633 | 564,265 | -0.50(-8.14%) |
Jun 26, 2018 | 6.362 | 6.362 | 5.992 | 6.132 | 316,400 | -0.23(-3.61%) |
Jun 25, 2018 | 6.781 | 6.881 | 6.247 | 6.362 | 408,484 | -0.41(-6.05%) |
Jun 22, 2018 | 6.921 | 7.060 | 6.661 | 6.771 | 2,193,992 | -0.09(-1.31%) |
Jun 21, 2018 | 6.491 | 6.881 | 6.437 | 6.861 | 297,620 | +0.35(+5.37%) |
Jun 20, 2018 | 6.551 | 6.581 | 6.292 | 6.511 | 350,118 | -0.02(-0.31%) |
Jun 19, 2018 | 6.651 | 6.651 | 6.432 | 6.531 | 234,576 | -0.19(-2.82%) |
Jun 18, 2018 | 6.312 | 6.741 | 6.262 | 6.721 | 277,906 | +0.37(+5.82%) |
Jun 15, 2018 | 6.480 | 6.243 | 6.352 | 326,935 | +0.11(+1.73%) | |
Jun 14, 2018 | 6.165 | 6.379 | 6.037 | 6.243 | 210,341 | +0.08(+1.28%) |
Jun 13, 2018 | 6.027 | 6.243 | 5.869 | 6.165 | 265,131 | +0.21(+3.47%) |
Jun 12, 2018 | 6.056 | 6.184 | 5.840 | 5.958 | 232,552 | -0.10(-1.63%) |
Jun 11, 2018 | 5.938 | 6.096 | 5.840 | 6.056 | 291,179 | +0.10(+1.65%) |
Jun 08, 2018 | 6.184 | 6.421 | 5.958 | 5.958 | 270,267 | -0.20(-3.20%) |
Jun 07, 2018 | 6.224 | 6.302 | 5.943 | 6.155 | 299,931 | -0.20(-3.10%) |
Jun 06, 2018 | 6.352 | 1,338,843 | +1.14(+21.93%) | |||
Jun 05, 2018 | 5.140 | 5.268 | 5.101 | 5.209 | 149,265 | +0.04(+0.76%) |
Jun 04, 2018 | 5.091 | 5.229 | 5.052 | 5.170 | 139,938 | +0.11(+2.14%) |
Jun 01, 2018 | 4.894 | 5.081 | 4.827 | 5.062 | 255,324 | +0.24(+4.90%) |
May 31, 2018 | 5.219 | 5.278 | 4.796 | 4.825 | 860,146 | -0.40(-7.72%) |
May 30, 2018 | 5.111 | 5.298 | 5.042 | 5.229 | 211,150 | +0.15(+2.91%) |
May 29, 2018 | 5.347 | 5.367 | 5.052 | 5.081 | 183,356 | -0.30(-5.49%) |
May 25, 2018 | 5.377 | 5.377 | 5.377 | 0 | +0.10(+1.87%) | |
May 24, 2018 | 5.318 | 5.465 | 5.239 | 5.278 | 96,799 | -0.05(-0.92%) |
May 23, 2018 | 5.259 | 5.347 | 5.190 | 5.327 | 122,400 | +0.07(+1.31%) |
May 22, 2018 | 5.229 | 5.318 | 5.199 | 5.259 | 270,586 | +0.02(+0.38%) |
May 21, 2018 | 5.209 | 5.338 | 5.180 | 5.239 | 106,560 | +0.05(+0.95%) |
May 18, 2018 | 5.387 | 5.436 | 5.140 | 5.190 | 140,256 | -0.18(-3.30%) |
May 17, 2018 | 5.426 | 5.456 | 5.288 | 5.367 | 202,083 | -0.08(-1.45%) |
May 16, 2018 | 5.219 | 5.524 | 5.219 | 5.446 | 161,139 | +0.22(+4.14%) |
May 15, 2018 | 5.140 | 5.278 | 5.071 | 5.229 | 121,813 | +0.05(+0.95%) |
May 14, 2018 | 5.249 | 5.305 | 5.091 | 5.180 | 264,887 | -0.07(-1.31%) |
May 11, 2018 | 5.170 | 5.278 | 5.170 | 5.249 | 97,723 | +0.05(+0.95%) |
May 10, 2018 | 5.081 | 5.268 | 5.081 | 5.199 | 147,837 | +0.12(+2.33%) |
May 09, 2018 | 5.239 | 5.308 | 5.012 | 5.081 | 148,280 | -0.09(-1.71%) |
May 08, 2018 | 5.318 | 5.416 | 5.032 | 5.170 | 163,552 | -0.17(-3.14%) |
May 07, 2018 | 5.288 | 5.446 | 5.288 | 5.337 | 119,151 | +0.07(+1.31%) |
May 04, 2018 | 5.160 | 5.298 | 5.160 | 5.268 | 268,158 | +0.08(+1.52%) |
May 03, 2018 | 5.180 | 5.224 | 5.003 | 5.190 | 236,230 | -0.01(-0.19%) |
May 02, 2018 | 5.219 | 5.475 | 5.160 | 5.199 | 246,634 | -0.02(-0.38%) |
May 01, 2018 | 5.327 | 5.337 | 5.111 | 5.219 | 161,149 | -0.12(-2.21%) |
Apr 30, 2018 | 5.416 | 5.505 | 5.170 | 5.337 | 171,474 | -0.08(-1.45%) |
Apr 27, 2018 | 5.515 | 5.574 | 5.347 | 5.416 | 141,270 | -0.10(-1.79%) |
Apr 26, 2018 | 5.426 | 5.554 | 5.337 | 5.515 | 114,292 | +0.08(+1.45%) |
Apr 25, 2018 | 5.249 | 5.554 | 5.170 | 5.436 | 222,938 | +0.17(+3.18%) |
Apr 24, 2018 | 5.347 | 5.396 | 5.170 | 5.268 | 201,273 | -0.05(-0.93%) |
Apr 23, 2018 | 5.446 | 5.446 | 5.170 | 5.318 | 209,201 | -0.13(-2.35%) |
Apr 20, 2018 | 5.485 | 5.574 | 5.318 | 5.446 | 183,851 | -0.06(-1.07%) |
Apr 19, 2018 | 5.741 | 5.790 | 5.485 | 5.505 | 136,166 | -0.26(-4.44%) |
Apr 18, 2018 | 5.780 | 5.859 | 5.554 | 5.761 | 166,562 | -0.04(-0.68%) |
Apr 17, 2018 | 5.800 | 6.155 | 5.613 | 5.800 | 566,598 | +0.00(+0.00%) |
Apr 16, 2018 | 5.771 | 5.849 | 5.702 | 5.800 | 123,091 | +0.05(+0.86%) |
Apr 13, 2018 | 5.830 | 5.889 | 5.702 | 5.751 | 181,796 | -0.06(-1.02%) |
Apr 12, 2018 | 5.899 | 5.899 | 5.712 | 5.810 | 136,142 | -0.08(-1.34%) |
Apr 11, 2018 | 5.889 | 5.938 | 5.780 | 5.889 | 147,946 | -0.01(-0.17%) |
Apr 10, 2018 | 5.879 | 6.017 | 5.712 | 5.899 | 272,641 | +0.06(+1.01%) |
Apr 09, 2018 | 5.840 | 6.027 | 5.820 | 5.840 | 322,575 | +0.01(+0.17%) |
Apr 06, 2018 | 5.751 | 5.889 | 5.741 | 5.830 | 261,845 | +0.04(+0.68%) |
Apr 05, 2018 | 5.761 | 5.958 | 5.593 | 5.790 | 296,584 | +0.04(+0.68%) |
Apr 04, 2018 | 5.485 | 5.840 | 5.485 | 5.751 | 244,628 | +0.20(+3.55%) |
Apr 03, 2018 | 5.672 | 5.731 | 5.416 | 5.554 | 400,195 | -0.11(-1.91%) |