Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.150 | 5.225 | 5.129 | 5.200 | 3,069 | +0.05(+0.97%) |
May 30, 2018 | 5.040 | 5.150 | 4.950 | 5.150 | 9,654 | +0.19(+3.83%) |
May 29, 2018 | 4.960 | 5.000 | 4.910 | 4.960 | 2,252 | -0.34(-6.42%) |
May 25, 2018 | 5.300 | 5.300 | 5.300 | 0 | -0.34(-6.11%) | |
May 24, 2018 | 5.427 | 5.790 | 5.370 | 5.645 | 7,682 | +0.09(+1.71%) |
May 23, 2018 | 6.760 | 6.760 | 5.550 | 5.550 | 5,548 | +0.07(+1.28%) |
May 22, 2018 | 5.400 | 5.606 | 5.400 | 5.480 | 2,116 | +0.18(+3.36%) |
May 21, 2018 | 5.390 | 5.430 | 5.300 | 5.302 | 2,802 | -0.16(-2.87%) |
May 17, 2018 | 5.458 | 5.458 | 5.458 | 1 | -0.04(-0.76%) | |
May 16, 2018 | 5.201 | 5.500 | 5.201 | 5.500 | 6,062 | +0.30(+5.75%) |
May 15, 2018 | 5.540 | 5.540 | 5.201 | 5.201 | 8,709 | -0.36(-6.46%) |
May 14, 2018 | 5.380 | 5.650 | 5.380 | 5.560 | 9,137 | +0.25(+4.71%) |
May 11, 2018 | 5.730 | 5.730 | 5.280 | 5.310 | 19,476 | -0.43(-7.51%) |
May 10, 2018 | 5.460 | 5.910 | 5.460 | 5.741 | 18,578 | +0.47(+9.00%) |
May 09, 2018 | 4.850 | 5.330 | 4.850 | 5.267 | 33,954 | +0.57(+12.06%) |
May 08, 2018 | 4.600 | 4.905 | 4.600 | 4.700 | 6,650 | +0.04(+0.86%) |
May 07, 2018 | 4.520 | 4.680 | 4.520 | 4.660 | 30,702 | +0.16(+3.56%) |
May 04, 2018 | 4.450 | 4.500 | 4.260 | 4.500 | 28,850 | -0.13(-2.76%) |
May 03, 2018 | 4.670 | 4.670 | 4.469 | 4.628 | 6,463 | -0.04(-0.91%) |
May 02, 2018 | 4.600 | 4.680 | 4.600 | 4.670 | 1,822 | +0.07(+1.52%) |
May 01, 2018 | 4.581 | 4.610 | 4.550 | 4.600 | 23,127 | +0.10(+2.22%) |
Apr 30, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 20,173 | -0.06(-1.32%) |
Apr 27, 2018 | 4.926 | 4.926 | 4.560 | 4.560 | 3,710 | -0.20(-4.20%) |
Apr 26, 2018 | 4.630 | 4.760 | 4.500 | 4.760 | 11,348 | +0.21(+4.61%) |
Apr 25, 2018 | 4.470 | 4.550 | 4.370 | 4.550 | 7,486 | +0.36(+8.59%) |
Apr 24, 2018 | 4.750 | 4.817 | 4.190 | 4.190 | 28,829 | -0.31(-6.89%) |
Apr 23, 2018 | 4.493 | 4.660 | 4.493 | 4.500 | 1,488 | +0.00(+0.00%) |
Apr 20, 2018 | 4.500 | 4.532 | 4.500 | 4.500 | 23,000 | -0.06(-1.29%) |
Apr 19, 2018 | 4.670 | 4.670 | 4.550 | 4.559 | 5,535 | -0.05(-1.11%) |
Apr 18, 2018 | 4.717 | 4.750 | 4.430 | 4.610 | 18,144 | +0.05(+1.19%) |
Apr 17, 2018 | 4.540 | 4.700 | 4.540 | 4.556 | 5,203 | +0.07(+1.47%) |
Apr 16, 2018 | 4.630 | 4.640 | 4.490 | 4.490 | 6,250 | +0.02(+0.45%) |
Apr 13, 2018 | 4.500 | 4.519 | 4.470 | 4.470 | 12,125 | -0.04(-0.79%) |
Apr 12, 2018 | 4.430 | 4.506 | 4.349 | 4.506 | 2,626 | +0.31(+7.28%) |
Apr 10, 2018 | 4.200 | 4.200 | 4.200 | 39 | -0.02(-0.47%) | |
Apr 09, 2018 | 4.084 | 4.270 | 4.084 | 4.220 | 8,801 | -0.03(-0.71%) |
Apr 06, 2018 | 4.200 | 4.309 | 4.100 | 4.250 | 14,492 | -0.17(-3.85%) |
Apr 05, 2018 | 4.420 | 4.460 | 4.420 | 4.420 | 893 | +0.03(+0.68%) |
Apr 04, 2018 | 4.400 | 4.430 | 4.390 | 4.390 | 8,892 | +0.03(+0.72%) |
Apr 03, 2018 | 4.470 | 4.489 | 4.350 | 4.359 | 22,501 | -0.08(-1.83%) |
Apr 02, 2018 | 4.770 | 5.130 | 4.407 | 4.440 | 11,526 | -0.32(-6.72%) |
Mar 29, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.24(+5.31%) | |
Mar 28, 2018 | 4.500 | 4.520 | 4.500 | 4.520 | 6,400 | +0.02(+0.44%) |
Mar 27, 2018 | 4.520 | 4.520 | 4.500 | 4.500 | 2,100 | -0.05(-1.10%) |
Mar 26, 2018 | 4.550 | 4.580 | 4.540 | 4.550 | 17,720 | -0.04(-0.85%) |
Mar 23, 2018 | 4.600 | 4.600 | 4.550 | 4.589 | 3,331 | -0.07(-1.52%) |
Mar 22, 2018 | 4.800 | 4.800 | 4.534 | 4.660 | 4,078 | -0.06(-1.27%) |
Mar 21, 2018 | 4.600 | 4.890 | 4.390 | 4.720 | 30,030 | -0.13(-2.68%) |
Mar 20, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 1,653 | -0.09(-1.82%) |
Mar 19, 2018 | 4.830 | 5.220 | 4.830 | 4.940 | 12,853 | +0.00(+0.00%) |
Mar 16, 2018 | 5.700 | 5.700 | 4.760 | 4.940 | 35,402 | -0.76(-13.33%) |
Mar 09, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.10(-1.72%) | |
Mar 08, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 220 | -0.04(-0.68%) |
Mar 07, 2018 | 5.790 | 5.840 | 5.750 | 5.840 | 12,502 | +0.09(+1.57%) |
Mar 06, 2018 | 5.750 | 5.850 | 5.750 | 5.750 | 14,100 | -0.03(-0.52%) |
Mar 05, 2018 | 5.780 | 5.780 | 5.780 | 5.780 | 250 | +0.01(+0.17%) |
Mar 02, 2018 | 5.760 | 5.770 | 5.740 | 5.770 | 11,750 | -0.02(-0.35%) |