Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.530 | 4.550 | 4.460 | 4.500 | 21,128 | -0.05(-1.10%) |
May 30, 2018 | 4.660 | 4.660 | 4.500 | 4.550 | 17,542 | -0.06(-1.30%) |
May 29, 2018 | 4.500 | 4.670 | 4.500 | 4.610 | 12,885 | -0.04(-0.86%) |
May 25, 2018 | 4.650 | 4.650 | 4.650 | 0 | +0.04(+0.87%) | |
May 24, 2018 | 4.640 | 4.700 | 4.410 | 4.610 | 38,456 | +0.07(+1.54%) |
May 23, 2018 | 4.670 | 4.680 | 4.500 | 4.540 | 34,384 | -0.14(-2.99%) |
May 22, 2018 | 4.520 | 4.680 | 4.520 | 4.680 | 48,226 | +0.17(+3.88%) |
May 21, 2018 | 4.600 | 4.740 | 4.450 | 4.505 | 19,166 | -0.09(-2.07%) |
May 18, 2018 | 4.330 | 4.650 | 4.330 | 4.600 | 44,411 | +0.25(+5.75%) |
May 17, 2018 | 4.555 | 4.555 | 4.280 | 4.350 | 70,135 | -0.21(-4.50%) |
May 16, 2018 | 4.500 | 4.600 | 4.440 | 4.555 | 24,306 | -0.04(-0.76%) |
May 15, 2018 | 4.305 | 4.650 | 4.300 | 4.590 | 138,971 | -0.30(-6.13%) |
May 14, 2018 | 5.090 | 5.140 | 4.770 | 4.890 | 60,000 | -0.20(-3.93%) |
May 11, 2018 | 5.000 | 5.140 | 4.940 | 5.090 | 22,577 | -0.09(-1.74%) |
May 10, 2018 | 5.000 | 5.270 | 4.950 | 5.180 | 40,267 | +0.22(+4.44%) |
May 09, 2018 | 4.900 | 4.990 | 4.690 | 4.960 | 39,419 | +0.01(+0.20%) |
May 08, 2018 | 5.040 | 5.040 | 4.900 | 4.950 | 50,620 | -0.12(-2.37%) |
May 07, 2018 | 5.115 | 5.250 | 5.020 | 5.070 | 37,394 | -0.05(-1.02%) |
May 04, 2018 | 5.290 | 5.390 | 5.122 | 5.122 | 30,303 | -0.18(-3.36%) |
May 03, 2018 | 5.310 | 5.490 | 5.100 | 5.300 | 40,250 | -0.01(-0.19%) |
May 02, 2018 | 5.150 | 5.700 | 5.150 | 5.310 | 51,084 | +0.14(+2.71%) |
May 01, 2018 | 5.350 | 5.360 | 5.140 | 5.170 | 14,236 | -0.18(-3.36%) |
Apr 30, 2018 | 5.340 | 5.390 | 5.310 | 5.350 | 25,789 | +0.01(+0.19%) |
Apr 27, 2018 | 5.395 | 5.430 | 5.300 | 5.340 | 33,721 | -0.05(-0.93%) |
Apr 26, 2018 | 5.400 | 5.465 | 5.370 | 5.390 | 23,275 | -0.02(-0.37%) |
Apr 25, 2018 | 5.385 | 5.440 | 5.300 | 5.410 | 25,328 | +0.00(+0.00%) |
Apr 24, 2018 | 5.260 | 5.470 | 5.260 | 5.410 | 12,056 | -0.01(-0.18%) |
Apr 23, 2018 | 5.601 | 5.601 | 5.120 | 5.420 | 61,180 | -0.25(-4.41%) |
Apr 20, 2018 | 5.565 | 5.680 | 5.530 | 5.670 | 14,247 | -0.05(-0.87%) |
Apr 19, 2018 | 5.800 | 5.800 | 5.600 | 5.720 | 16,958 | -0.10(-1.72%) |
Apr 18, 2018 | 5.830 | 5.900 | 5.800 | 5.820 | 28,798 | +0.02(+0.34%) |
Apr 17, 2018 | 5.720 | 5.800 | 5.720 | 5.800 | 18,322 | +0.06(+1.05%) |
Apr 16, 2018 | 5.720 | 5.820 | 5.700 | 5.740 | 13,198 | -0.01(-0.17%) |
Apr 13, 2018 | 5.800 | 5.800 | 5.650 | 5.750 | 26,889 | -0.03(-0.52%) |
Apr 12, 2018 | 5.800 | 5.800 | 5.550 | 5.780 | 25,755 | -0.02(-0.34%) |
Apr 11, 2018 | 5.490 | 5.800 | 5.410 | 5.800 | 68,114 | +0.37(+6.81%) |
Apr 10, 2018 | 5.395 | 5.466 | 5.350 | 5.430 | 28,892 | +0.03(+0.56%) |
Apr 09, 2018 | 5.150 | 5.450 | 5.150 | 5.400 | 28,490 | -0.03(-0.55%) |
Apr 06, 2018 | 5.390 | 5.480 | 5.200 | 5.430 | 41,815 | +0.06(+1.12%) |
Apr 05, 2018 | 5.260 | 5.386 | 5.200 | 5.370 | 36,214 | +0.13(+2.48%) |
Apr 04, 2018 | 5.120 | 5.260 | 5.000 | 5.240 | 32,214 | +0.12(+2.34%) |
Apr 03, 2018 | 5.055 | 5.180 | 5.040 | 5.120 | 28,833 | +0.07(+1.39%) |
Apr 02, 2018 | 5.150 | 5.260 | 5.040 | 5.050 | 26,693 | -0.15(-2.88%) |
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.23(-4.24%) | |
Mar 28, 2018 | 5.515 | 5.515 | 5.330 | 5.430 | 124,511 | +0.11(+2.07%) |
Mar 27, 2018 | 4.640 | 5.440 | 4.550 | 5.320 | 316,074 | +0.87(+19.55%) |
Mar 26, 2018 | 4.540 | 4.620 | 4.170 | 4.450 | 99,587 | -0.07(-1.55%) |
Mar 23, 2018 | 4.750 | 4.750 | 4.210 | 4.520 | 74,015 | -0.21(-4.44%) |
Mar 22, 2018 | 4.720 | 4.770 | 4.620 | 4.730 | 43,092 | +0.03(+0.64%) |
Mar 21, 2018 | 4.770 | 4.770 | 4.600 | 4.700 | 40,339 | -0.06(-1.26%) |
Mar 20, 2018 | 4.780 | 4.900 | 4.760 | 4.760 | 33,093 | -0.05(-1.04%) |
Mar 19, 2018 | 4.770 | 4.920 | 4.710 | 4.810 | 33,096 | -0.01(-0.21%) |
Mar 16, 2018 | 4.780 | 5.000 | 4.770 | 4.820 | 37,071 | +0.06(+1.26%) |
Mar 15, 2018 | 4.680 | 5.200 | 4.680 | 4.760 | 70,513 | +0.06(+1.28%) |
Mar 14, 2018 | 4.790 | 4.850 | 4.600 | 4.700 | 75,293 | -0.19(-3.89%) |
Mar 13, 2018 | 5.030 | 5.090 | 4.760 | 4.890 | 90,956 | -0.21(-4.12%) |
Mar 12, 2018 | 5.150 | 5.200 | 4.850 | 5.100 | 66,076 | -0.05(-0.97%) |
Mar 09, 2018 | 5.200 | 5.240 | 5.050 | 5.150 | 47,043 | -0.05(-0.96%) |
Mar 08, 2018 | 5.400 | 5.500 | 5.020 | 5.200 | 90,290 | -0.37(-6.64%) |
Mar 07, 2018 | 5.220 | 5.600 | 5.040 | 5.570 | 70,025 | +0.19(+3.53%) |
Mar 06, 2018 | 5.650 | 6.090 | 5.200 | 5.380 | 157,999 | -0.25(-4.44%) |
Mar 05, 2018 | 4.925 | 5.880 | 4.890 | 5.630 | 222,195 | +0.75(+15.37%) |
Mar 02, 2018 | 3.515 | 5.230 | 3.310 | 4.880 | 847,695 | +0.86(+21.39%) |