Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.595 | 4.600 | 4.490 | 4.500 | 274,485 | -0.10(-2.15%) |
Jun 28, 2018 | 4.575 | 4.630 | 4.400 | 4.599 | 462,008 | -0.03(-0.67%) |
Jun 27, 2018 | 4.975 | 5.000 | 4.630 | 4.630 | 627,270 | -0.33(-6.65%) |
Jun 26, 2018 | 4.985 | 4.990 | 4.790 | 4.960 | 638,119 | -0.04(-0.80%) |
Jun 25, 2018 | 5.220 | 5.220 | 4.870 | 5.000 | 509,130 | -0.11(-2.15%) |
Jun 22, 2018 | 5.120 | 5.150 | 5.010 | 5.110 | 210,543 | +0.02(+0.29%) |
Jun 21, 2018 | 5.130 | 5.224 | 5.070 | 5.095 | 395,755 | -0.02(-0.39%) |
Jun 20, 2018 | 5.185 | 5.290 | 5.050 | 5.115 | 414,085 | +0.11(+2.20%) |
Jun 19, 2018 | 4.990 | 5.050 | 4.900 | 5.005 | 573,171 | -0.01(-0.25%) |
Jun 18, 2018 | 5.080 | 5.090 | 4.960 | 5.018 | 625,181 | -0.11(-2.19%) |
Jun 15, 2018 | 5.210 | 5.210 | 5.130 | 324,475 | -0.08(-1.54%) | |
Jun 14, 2018 | 5.530 | 5.450 | 5.200 | 5.210 | 527,154 | -0.24(-4.40%) |
Jun 13, 2018 | 5.655 | 5.700 | 5.380 | 5.450 | 477,023 | -0.11(-1.98%) |
Jun 12, 2018 | 5.500 | 5.690 | 5.300 | 5.560 | 644,955 | +0.13(+2.39%) |
Jun 11, 2018 | 5.695 | 5.730 | 5.270 | 5.430 | 930,942 | -0.07(-1.27%) |
Jun 08, 2018 | 5.500 | 5.520 | 4.910 | 5.500 | 8,173,614 | -1.20(-17.91%) |
Jun 07, 2018 | 6.930 | 6.930 | 6.530 | 6.700 | 572,924 | -0.14(-2.05%) |
Jun 06, 2018 | 6.890 | 6.840 | 877,016 | +0.70(+11.31%) | ||
Jun 05, 2018 | 5.960 | 6.180 | 5.910 | 6.145 | 226,632 | +0.15(+2.59%) |
Jun 04, 2018 | 6.210 | 6.350 | 5.990 | 5.990 | 462,931 | -0.12(-1.96%) |
Jun 01, 2018 | 6.400 | 6.400 | 6.100 | 6.110 | 247,829 | -0.24(-3.78%) |
May 31, 2018 | 6.210 | 6.390 | 6.180 | 6.350 | 241,923 | +0.14(+2.25%) |
May 30, 2018 | 5.840 | 6.240 | 5.770 | 6.210 | 365,172 | +0.47(+8.19%) |
May 29, 2018 | 5.700 | 5.920 | 5.700 | 5.740 | 183,383 | +0.04(+0.70%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.09(+1.65%) | |
May 24, 2018 | 5.450 | 5.700 | 5.260 | 5.607 | 431,336 | +0.11(+1.95%) |
May 23, 2018 | 6.000 | 6.040 | 5.450 | 5.500 | 692,303 | -0.48(-8.03%) |
May 22, 2018 | 6.500 | 6.550 | 5.950 | 5.980 | 378,549 | -0.50(-7.72%) |
May 21, 2018 | 6.505 | 6.670 | 6.450 | 6.480 | 416,989 | +0.02(+0.31%) |
May 18, 2018 | 6.555 | 6.560 | 6.370 | 6.460 | 207,472 | +0.00(+0.00%) |
May 17, 2018 | 6.540 | 6.550 | 6.330 | 6.460 | 192,570 | -0.04(-0.62%) |
May 16, 2018 | 6.600 | 6.650 | 6.230 | 6.500 | 322,117 | -0.08(-1.14%) |
May 15, 2018 | 6.610 | 6.650 | 6.260 | 6.575 | 293,598 | -0.02(-0.38%) |
May 14, 2018 | 6.485 | 6.750 | 6.480 | 6.600 | 407,369 | +0.15(+2.33%) |
May 11, 2018 | 6.430 | 6.470 | 6.340 | 6.450 | 163,240 | +0.10(+1.64%) |
May 10, 2018 | 6.210 | 6.440 | 6.180 | 6.346 | 190,264 | +0.15(+2.35%) |
May 09, 2018 | 6.350 | 6.600 | 6.170 | 6.200 | 517,313 | -0.13(-2.05%) |
May 08, 2018 | 6.260 | 6.340 | 6.100 | 6.330 | 360,019 | +0.20(+3.26%) |
May 07, 2018 | 5.900 | 6.240 | 5.800 | 6.130 | 598,988 | +0.35(+6.06%) |
May 04, 2018 | 5.700 | 5.780 | 5.660 | 5.780 | 183,375 | +0.13(+2.30%) |
May 03, 2018 | 5.700 | 5.780 | 5.610 | 5.650 | 203,333 | +0.06(+1.07%) |
May 02, 2018 | 5.770 | 5.770 | 5.530 | 5.590 | 197,456 | -0.06(-1.06%) |
May 01, 2018 | 5.690 | 5.800 | 5.590 | 5.650 | 274,936 | +0.12(+2.17%) |
Apr 30, 2018 | 5.550 | 5.590 | 5.449 | 5.530 | 282,079 | +0.13(+2.41%) |
Apr 27, 2018 | 5.120 | 5.440 | 5.100 | 5.400 | 332,726 | +0.35(+6.96%) |
Apr 26, 2018 | 5.120 | 5.120 | 4.960 | 5.049 | 140,549 | -0.00(-0.02%) |
Apr 25, 2018 | 5.070 | 5.070 | 5.000 | 5.050 | 119,879 | +0.03(+0.60%) |
Apr 24, 2018 | 5.230 | 5.240 | 5.000 | 5.020 | 196,466 | -0.22(-4.20%) |
Apr 23, 2018 | 5.420 | 5.420 | 5.100 | 5.240 | 196,418 | -0.02(-0.38%) |
Apr 20, 2018 | 5.310 | 5.490 | 5.200 | 5.260 | 253,155 | -0.02(-0.38%) |
Apr 19, 2018 | 5.330 | 5.330 | 5.220 | 5.280 | 148,581 | +0.01(+0.19%) |
Apr 18, 2018 | 5.430 | 5.590 | 5.200 | 5.270 | 262,080 | -0.11(-2.04%) |
Apr 17, 2018 | 5.725 | 5.740 | 5.310 | 5.380 | 310,675 | -0.34(-5.94%) |
Apr 16, 2018 | 5.520 | 5.795 | 5.510 | 5.720 | 833,450 | +0.27(+4.95%) |
Apr 13, 2018 | 4.940 | 5.450 | 4.850 | 5.450 | 789,363 | +0.58(+11.91%) |
Apr 12, 2018 | 5.060 | 5.190 | 4.750 | 4.870 | 278,143 | -0.17(-3.37%) |
Apr 11, 2018 | 5.100 | 5.150 | 4.900 | 5.040 | 291,937 | -0.13(-2.51%) |
Apr 10, 2018 | 5.220 | 5.250 | 5.110 | 5.170 | 242,387 | +0.01(+0.22%) |
Apr 09, 2018 | 5.070 | 5.250 | 5.050 | 5.159 | 164,419 | +0.07(+1.35%) |
Apr 06, 2018 | 5.090 | 5.140 | 5.010 | 5.090 | 178,765 | -0.05(-0.97%) |
Apr 05, 2018 | 4.875 | 5.250 | 4.875 | 5.140 | 173,915 | +0.19(+3.82%) |
Apr 04, 2018 | 5.005 | 5.100 | 4.680 | 4.951 | 189,206 | -0.07(-1.37%) |
Apr 03, 2018 | 4.995 | 5.180 | 4.940 | 5.020 | 172,800 | +0.09(+1.83%) |