Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.050 | 7.159 | 6.600 | 6.790 | 59,904 | -0.26(-3.69%) |
May 30, 2018 | 6.850 | 7.250 | 6.550 | 7.050 | 121,852 | +0.46(+6.98%) |
May 29, 2018 | 6.500 | 6.990 | 6.268 | 6.590 | 54,042 | +0.15(+2.33%) |
May 25, 2018 | 6.440 | 6.440 | 6.440 | 0 | +0.09(+1.42%) | |
May 24, 2018 | 5.510 | 7.400 | 5.500 | 6.350 | 316,797 | +0.85(+15.45%) |
May 23, 2018 | 5.200 | 5.700 | 5.164 | 5.500 | 45,662 | +0.33(+6.38%) |
May 22, 2018 | 5.180 | 5.180 | 5.070 | 5.170 | 22,603 | +0.03(+0.58%) |
May 21, 2018 | 5.100 | 5.140 | 4.970 | 5.140 | 50,166 | +0.09(+1.78%) |
May 18, 2018 | 5.270 | 5.300 | 4.990 | 5.050 | 14,288 | -0.14(-2.70%) |
May 17, 2018 | 5.131 | 5.260 | 5.110 | 5.190 | 15,201 | +0.12(+2.37%) |
May 16, 2018 | 5.240 | 5.269 | 4.882 | 5.070 | 82,138 | -0.29(-5.41%) |
May 15, 2018 | 5.500 | 5.500 | 5.310 | 5.360 | 22,442 | -0.04(-0.74%) |
May 14, 2018 | 5.070 | 5.440 | 5.065 | 5.400 | 104,133 | +0.29(+5.68%) |
May 11, 2018 | 5.130 | 5.170 | 5.080 | 5.110 | 11,362 | -0.02(-0.39%) |
May 10, 2018 | 5.090 | 5.150 | 5.054 | 5.130 | 6,443 | +0.03(+0.59%) |
May 09, 2018 | 5.130 | 5.130 | 4.990 | 5.100 | 9,561 | -0.01(-0.20%) |
May 08, 2018 | 5.189 | 5.200 | 4.950 | 5.110 | 21,631 | +0.03(+0.59%) |
May 07, 2018 | 5.270 | 5.310 | 4.990 | 5.080 | 26,174 | -0.14(-2.78%) |
May 04, 2018 | 5.210 | 5.280 | 5.121 | 5.225 | 9,644 | +0.02(+0.48%) |
May 03, 2018 | 4.947 | 5.260 | 4.947 | 5.200 | 10,733 | +0.09(+1.76%) |
May 02, 2018 | 5.030 | 5.210 | 5.030 | 5.110 | 18,791 | +0.04(+0.79%) |
May 01, 2018 | 5.076 | 5.170 | 5.020 | 5.070 | 8,468 | -0.12(-2.41%) |
Apr 30, 2018 | 5.050 | 5.350 | 5.050 | 5.195 | 14,315 | +0.19(+3.69%) |
Apr 27, 2018 | 4.910 | 5.090 | 4.910 | 5.010 | 4,523 | +0.01(+0.20%) |
Apr 26, 2018 | 5.130 | 5.130 | 4.985 | 5.000 | 8,064 | -0.09(-1.77%) |
Apr 25, 2018 | 5.060 | 5.150 | 4.950 | 5.090 | 33,386 | +0.09(+1.80%) |
Apr 24, 2018 | 5.000 | 5.274 | 4.910 | 5.000 | 55,038 | +0.03(+0.60%) |
Apr 23, 2018 | 4.930 | 5.030 | 4.920 | 4.970 | 24,021 | +0.04(+0.81%) |
Apr 20, 2018 | 4.930 | 4.940 | 4.900 | 4.930 | 11,850 | +0.02(+0.41%) |
Apr 19, 2018 | 4.850 | 4.950 | 4.830 | 4.910 | 63,398 | +0.08(+1.66%) |
Apr 18, 2018 | 4.870 | 4.975 | 4.830 | 4.830 | 6,809 | -0.07(-1.43%) |
Apr 17, 2018 | 4.890 | 4.900 | 4.850 | 4.900 | 9,660 | +0.05(+1.03%) |
Apr 16, 2018 | 4.940 | 4.948 | 4.840 | 4.850 | 28,376 | -0.06(-1.22%) |
Apr 13, 2018 | 5.010 | 5.030 | 4.870 | 4.910 | 6,849 | -0.04(-0.81%) |
Apr 12, 2018 | 4.870 | 4.950 | 4.840 | 4.950 | 29,089 | +0.12(+2.48%) |
Apr 11, 2018 | 4.781 | 4.850 | 4.750 | 4.830 | 49,027 | +0.04(+0.84%) |
Apr 10, 2018 | 4.825 | 4.825 | 4.750 | 4.790 | 12,793 | +0.01(+0.21%) |
Apr 09, 2018 | 4.790 | 4.880 | 4.629 | 4.780 | 19,046 | +0.10(+2.14%) |
Apr 06, 2018 | 4.690 | 4.690 | 4.610 | 4.680 | 6,089 | +0.02(+0.43%) |
Apr 05, 2018 | 4.740 | 4.750 | 4.660 | 4.660 | 7,359 | -0.09(-1.89%) |
Apr 04, 2018 | 4.700 | 4.780 | 4.650 | 4.750 | 4,205 | +0.00(+0.00%) |
Apr 03, 2018 | 4.699 | 4.752 | 4.630 | 4.750 | 9,663 | -0.01(-0.21%) |
Apr 02, 2018 | 4.800 | 4.800 | 4.700 | 4.760 | 13,764 | -0.04(-0.83%) |
Mar 29, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.21(+4.58%) | |
Mar 28, 2018 | 4.560 | 4.661 | 4.540 | 4.590 | 20,606 | -0.01(-0.22%) |
Mar 27, 2018 | 4.650 | 4.685 | 4.550 | 4.600 | 23,468 | -0.02(-0.43%) |
Mar 26, 2018 | 4.770 | 4.770 | 4.600 | 4.620 | 27,524 | -0.15(-3.14%) |
Mar 23, 2018 | 4.876 | 4.900 | 4.700 | 4.770 | 13,760 | -0.10(-2.05%) |
Mar 22, 2018 | 4.910 | 4.918 | 4.820 | 4.870 | 16,645 | -0.05(-1.02%) |
Mar 21, 2018 | 4.930 | 4.965 | 4.900 | 4.920 | 21,904 | +0.01(+0.20%) |
Mar 20, 2018 | 4.910 | 4.960 | 4.890 | 4.910 | 27,256 | +0.02(+0.41%) |
Mar 19, 2018 | 4.980 | 5.000 | 4.730 | 4.890 | 21,913 | -0.01(-0.20%) |
Mar 16, 2018 | 4.690 | 4.900 | 4.480 | 4.900 | 59,192 | +0.30(+6.52%) |
Mar 15, 2018 | 4.800 | 4.802 | 4.510 | 4.600 | 33,162 | -0.18(-3.77%) |
Mar 14, 2018 | 4.890 | 4.890 | 4.770 | 4.780 | 15,188 | +0.01(+0.21%) |
Mar 13, 2018 | 4.830 | 4.840 | 4.737 | 4.770 | 49,943 | -0.06(-1.24%) |
Mar 12, 2018 | 4.740 | 4.840 | 4.720 | 4.830 | 42,417 | +0.14(+2.99%) |
Mar 09, 2018 | 4.900 | 4.915 | 4.660 | 4.690 | 42,144 | -0.19(-3.89%) |
Mar 08, 2018 | 5.000 | 5.055 | 4.550 | 4.880 | 192,710 | -0.45(-8.44%) |
Mar 07, 2018 | 5.550 | 5.550 | 5.170 | 5.330 | 203,518 | -0.21(-3.79%) |
Mar 06, 2018 | 5.500 | 5.790 | 5.380 | 5.540 | 102,890 | -0.01(-0.18%) |
Mar 05, 2018 | 5.100 | 5.570 | 4.995 | 5.550 | 202,653 | +0.40(+7.77%) |
Mar 02, 2018 | 4.403 | 5.150 | 4.403 | 5.150 | 111,625 | +0.59(+12.94%) |