Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.090 | 5.110 | 5.090 | 5.100 | 258,278 | +0.01(+0.29%) |
May 30, 2018 | 5.050 | 5.090 | 5.030 | 5.085 | 346,414 | +0.04(+0.89%) |
May 29, 2018 | 5.040 | 5.050 | 5.020 | 5.040 | 410,070 | -0.01(-0.20%) |
May 25, 2018 | 5.050 | 5.050 | 5.050 | 0 | -0.03(-0.59%) | |
May 24, 2018 | 5.080 | 5.110 | 5.075 | 5.080 | 361,372 | +0.00(+0.00%) |
May 23, 2018 | 5.110 | 5.120 | 5.080 | 5.080 | 383,515 | -0.03(-0.59%) |
May 22, 2018 | 5.060 | 5.140 | 5.060 | 5.110 | 413,046 | +0.04(+0.79%) |
May 21, 2018 | 5.060 | 5.090 | 5.050 | 5.070 | 343,983 | +0.01(+0.20%) |
May 18, 2018 | 5.040 | 5.060 | 5.030 | 5.060 | 192,683 | +0.02(+0.40%) |
May 17, 2018 | 5.070 | 5.080 | 5.040 | 5.040 | 376,260 | +0.00(+0.00%) |
May 16, 2018 | 5.020 | 5.070 | 5.000 | 5.040 | 437,941 | -0.01(-0.20%) |
May 15, 2018 | 5.090 | 5.100 | 5.030 | 5.050 | 701,229 | -0.12(-2.32%) |
May 14, 2018 | 5.140 | 5.190 | 5.135 | 5.170 | 515,289 | +0.02(+0.39%) |
May 11, 2018 | 5.160 | 5.205 | 5.140 | 5.150 | 533,003 | -0.03(-0.58%) |
May 10, 2018 | 5.180 | 5.200 | 5.170 | 5.180 | 463,471 | +0.00(+0.00%) |
May 09, 2018 | 5.170 | 5.190 | 5.130 | 5.180 | 649,924 | +0.01(+0.19%) |
May 08, 2018 | 5.140 | 5.170 | 5.110 | 5.170 | 624,435 | +0.03(+0.58%) |
May 07, 2018 | 5.090 | 5.140 | 5.070 | 5.140 | 385,788 | +0.07(+1.36%) |
May 04, 2018 | 5.080 | 5.090 | 5.070 | 5.071 | 307,945 | -0.01(-0.17%) |
May 03, 2018 | 5.100 | 5.100 | 5.060 | 5.080 | 294,572 | -0.02(-0.39%) |
May 02, 2018 | 5.060 | 5.100 | 5.050 | 5.100 | 412,261 | +0.05(+0.99%) |
May 01, 2018 | 5.070 | 5.080 | 5.020 | 5.050 | 320,834 | -0.03(-0.59%) |
Apr 30, 2018 | 5.080 | 5.090 | 5.060 | 5.080 | 388,156 | +0.00(+0.00%) |
Apr 27, 2018 | 5.080 | 5.110 | 5.060 | 5.080 | 177,731 | +0.00(+0.00%) |
Apr 26, 2018 | 5.060 | 5.080 | 5.040 | 5.080 | 267,949 | +0.03(+0.59%) |
Apr 25, 2018 | 5.050 | 5.059 | 5.020 | 5.050 | 304,062 | +0.00(+0.00%) |
Apr 24, 2018 | 5.040 | 5.080 | 5.040 | 5.050 | 409,909 | +0.02(+0.40%) |
Apr 23, 2018 | 5.060 | 5.060 | 5.020 | 5.030 | 401,549 | -0.02(-0.40%) |
Apr 20, 2018 | 5.130 | 5.130 | 5.000 | 5.050 | 385,635 | -0.06(-1.17%) |
Apr 19, 2018 | 5.100 | 5.120 | 5.070 | 5.110 | 420,101 | +0.01(+0.20%) |
Apr 18, 2018 | 5.040 | 5.100 | 5.040 | 5.100 | 506,832 | +0.07(+1.39%) |
Apr 17, 2018 | 5.000 | 5.040 | 5.000 | 5.030 | 376,268 | +0.03(+0.60%) |
Apr 16, 2018 | 5.050 | 5.050 | 5.000 | 5.000 | 408,433 | -0.02(-0.40%) |
Apr 13, 2018 | 5.000 | 5.040 | 4.981 | 5.020 | 427,106 | +0.00(+0.00%) |
Apr 12, 2018 | 5.050 | 5.050 | 5.010 | 5.020 | 510,908 | -0.02(-0.40%) |
Apr 11, 2018 | 4.990 | 5.050 | 4.970 | 5.040 | 693,447 | +0.07(+1.41%) |
Apr 10, 2018 | 4.950 | 4.990 | 4.920 | 4.970 | 575,699 | +0.05(+1.02%) |
Apr 09, 2018 | 4.920 | 4.940 | 4.920 | 4.920 | 311,771 | +0.01(+0.20%) |
Apr 06, 2018 | 4.910 | 4.960 | 4.910 | 4.910 | 373,637 | -0.01(-0.20%) |
Apr 05, 2018 | 4.930 | 4.930 | 4.900 | 4.920 | 347,635 | +0.01(+0.20%) |
Apr 04, 2018 | 4.870 | 4.920 | 4.870 | 4.910 | 374,642 | +0.03(+0.61%) |
Apr 03, 2018 | 4.890 | 4.900 | 4.880 | 4.880 | 399,029 | +0.01(+0.21%) |
Apr 02, 2018 | 4.900 | 4.928 | 4.850 | 4.870 | 496,370 | -0.02(-0.41%) |
Mar 29, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.02(+0.41%) | |
Mar 28, 2018 | 4.910 | 4.910 | 4.850 | 4.870 | 380,053 | -0.04(-0.81%) |
Mar 27, 2018 | 4.970 | 4.974 | 4.890 | 4.910 | 426,888 | -0.06(-1.21%) |
Mar 26, 2018 | 4.910 | 4.970 | 4.910 | 4.970 | 501,064 | +0.06(+1.22%) |
Mar 23, 2018 | 4.900 | 4.970 | 4.900 | 4.910 | 537,297 | +0.00(+0.00%) |
Mar 22, 2018 | 4.960 | 4.960 | 4.890 | 4.910 | 320,198 | -0.03(-0.61%) |
Mar 21, 2018 | 4.860 | 4.940 | 4.850 | 4.940 | 504,941 | +0.09(+1.86%) |
Mar 20, 2018 | 4.800 | 4.860 | 4.800 | 4.850 | 382,313 | +0.04(+0.83%) |
Mar 19, 2018 | 4.860 | 4.860 | 4.800 | 4.810 | 500,591 | -0.04(-0.72%) |
Mar 16, 2018 | 4.820 | 4.860 | 4.810 | 4.845 | 479,114 | +0.00(+0.10%) |
Mar 15, 2018 | 4.930 | 4.940 | 4.800 | 4.840 | 1,323,288 | -0.11(-2.22%) |
Mar 14, 2018 | 4.950 | 4.960 | 4.920 | 4.950 | 397,494 | -0.02(-0.40%) |
Mar 13, 2018 | 5.030 | 5.040 | 4.960 | 4.970 | 392,360 | -0.04(-0.80%) |
Mar 12, 2018 | 4.990 | 5.010 | 4.930 | 5.010 | 499,753 | +0.03(+0.60%) |
Mar 09, 2018 | 4.910 | 4.996 | 4.910 | 4.980 | 526,508 | +0.06(+1.22%) |
Mar 08, 2018 | 4.930 | 4.950 | 4.910 | 4.920 | 486,003 | -0.01(-0.20%) |
Mar 07, 2018 | 4.990 | 4.930 | 4.930 | 439,394 | -0.05(-1.00%) | |
Mar 06, 2018 | 4.970 | 4.990 | 4.940 | 4.980 | 522,842 | +0.06(+1.22%) |
Mar 05, 2018 | 4.960 | 4.980 | 4.910 | 4.920 | 711,814 | -0.04(-0.81%) |
Mar 02, 2018 | 4.980 | 4.990 | 4.960 | 4.960 | 319,546 | +0.00(+0.00%) |