Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.100 | 5.120 | 4.890 | 4.970 | 226,092 | -0.13(-2.55%) |
Apr 27, 2018 | 4.960 | 5.150 | 4.960 | 5.100 | 34,606 | +0.14(+2.82%) |
Apr 26, 2018 | 4.930 | 5.109 | 4.900 | 4.960 | 29,837 | +0.03(+0.61%) |
Apr 25, 2018 | 4.990 | 5.040 | 4.860 | 4.930 | 21,045 | +0.01(+0.20%) |
Apr 24, 2018 | 5.120 | 5.138 | 4.800 | 4.920 | 69,470 | -0.21(-4.09%) |
Apr 23, 2018 | 4.910 | 5.130 | 4.810 | 5.130 | 60,343 | +0.25(+5.12%) |
Apr 20, 2018 | 4.820 | 4.970 | 4.790 | 4.880 | 30,781 | +0.06(+1.24%) |
Apr 19, 2018 | 4.770 | 4.910 | 4.740 | 4.820 | 40,784 | +0.10(+2.12%) |
Apr 18, 2018 | 4.820 | 5.120 | 4.700 | 4.720 | 110,187 | -0.13(-2.68%) |
Apr 17, 2018 | 5.050 | 5.130 | 4.800 | 4.850 | 116,854 | -0.22(-4.34%) |
Apr 16, 2018 | 5.190 | 5.270 | 5.070 | 5.070 | 62,415 | -0.13(-2.50%) |
Apr 13, 2018 | 5.320 | 5.500 | 4.795 | 5.200 | 294,552 | -0.09(-1.70%) |
Apr 12, 2018 | 5.220 | 5.430 | 5.190 | 5.290 | 118,786 | +0.05(+0.95%) |
Apr 11, 2018 | 5.090 | 5.260 | 5.078 | 5.240 | 69,966 | +0.09(+1.75%) |
Apr 10, 2018 | 5.310 | 5.310 | 5.031 | 5.150 | 87,447 | -0.16(-3.01%) |
Apr 09, 2018 | 5.220 | 5.330 | 5.000 | 5.310 | 77,258 | +0.12(+2.31%) |
Apr 06, 2018 | 5.070 | 5.250 | 5.036 | 5.190 | 115,059 | +0.08(+1.57%) |
Apr 05, 2018 | 5.000 | 5.200 | 5.000 | 5.110 | 101,428 | +0.14(+2.82%) |
Apr 04, 2018 | 4.690 | 5.010 | 4.610 | 4.970 | 47,793 | +0.28(+5.97%) |
Apr 03, 2018 | 4.160 | 4.730 | 4.160 | 4.690 | 85,236 | +0.30(+6.83%) |
Apr 02, 2018 | 4.580 | 4.580 | 4.180 | 4.390 | 102,627 | -0.21(-4.57%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.06(-1.29%) | |
Mar 28, 2018 | 5.020 | 5.020 | 4.570 | 4.660 | 176,325 | -0.36(-7.17%) |
Mar 27, 2018 | 5.200 | 5.220 | 4.970 | 5.020 | 131,664 | -0.19(-3.65%) |
Mar 26, 2018 | 5.130 | 5.280 | 4.850 | 5.210 | 136,456 | +0.06(+1.17%) |
Mar 23, 2018 | 5.130 | 5.375 | 5.070 | 5.150 | 223,651 | +0.04(+0.78%) |
Mar 22, 2018 | 4.990 | 5.240 | 4.895 | 5.110 | 122,768 | +0.14(+2.82%) |
Mar 21, 2018 | 4.850 | 5.199 | 4.800 | 4.970 | 148,758 | +0.11(+2.26%) |
Mar 20, 2018 | 4.800 | 4.946 | 4.620 | 4.860 | 197,052 | +0.08(+1.67%) |
Mar 19, 2018 | 4.520 | 4.800 | 4.470 | 4.780 | 615,165 | +0.26(+5.75%) |
Mar 16, 2018 | 4.470 | 4.600 | 4.470 | 4.520 | 170,375 | +0.03(+0.67%) |
Mar 15, 2018 | 4.560 | 4.560 | 4.470 | 4.490 | 43,299 | -0.04(-0.88%) |
Mar 14, 2018 | 4.480 | 4.560 | 4.360 | 4.530 | 75,057 | +0.07(+1.57%) |
Mar 13, 2018 | 4.300 | 4.500 | 4.290 | 4.460 | 145,996 | +0.16(+3.72%) |
Mar 12, 2018 | 4.370 | 4.370 | 4.040 | 4.300 | 102,465 | -0.03(-0.69%) |
Mar 09, 2018 | 4.500 | 4.500 | 4.240 | 4.330 | 89,389 | -0.12(-2.70%) |
Mar 08, 2018 | 4.350 | 4.463 | 4.096 | 4.450 | 175,997 | +0.22(+5.20%) |
Mar 07, 2018 | 3.910 | 4.250 | 3.890 | 4.230 | 181,948 | +0.32(+8.18%) |
Mar 06, 2018 | 3.890 | 4.010 | 3.851 | 3.910 | 141,450 | +0.07(+1.82%) |
Mar 05, 2018 | 3.900 | 3.980 | 3.810 | 3.840 | 42,117 | -0.08(-2.04%) |
Mar 02, 2018 | 3.870 | 4.000 | 3.730 | 3.920 | 49,900 | +0.06(+1.55%) |
Mar 01, 2018 | 3.770 | 3.969 | 3.721 | 3.860 | 63,274 | +0.11(+2.93%) |
Feb 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 14,836 | -0.15(-3.85%) |
Feb 27, 2018 | 3.780 | 3.950 | 3.756 | 3.900 | 49,023 | +0.13(+3.45%) |
Feb 26, 2018 | 3.800 | 3.820 | 3.710 | 3.770 | 18,979 | -0.01(-0.26%) |
Feb 23, 2018 | 3.790 | 3.800 | 3.630 | 3.780 | 33,969 | +0.01(+0.27%) |
Feb 22, 2018 | 3.940 | 3.600 | 3.770 | 68,497 | -0.12(-3.08%) | |
Feb 21, 2018 | 3.850 | 3.920 | 3.750 | 3.890 | 34,251 | +0.03(+0.78%) |
Feb 20, 2018 | 3.880 | 3.930 | 3.780 | 3.860 | 35,251 | -0.03(-0.77%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.05(-1.27%) | |
Feb 15, 2018 | 4.100 | 4.100 | 3.930 | 3.940 | 108,794 | -0.08(-1.99%) |
Feb 14, 2018 | 4.000 | 4.080 | 3.831 | 4.020 | 58,916 | +0.07(+1.77%) |
Feb 13, 2018 | 3.830 | 4.050 | 3.650 | 3.950 | 117,815 | +0.12(+3.13%) |
Feb 12, 2018 | 3.850 | 4.870 | 3.761 | 3.830 | 963,040 | +0.12(+3.23%) |
Feb 09, 2018 | 3.690 | 3.780 | 3.490 | 3.710 | 86,129 | +0.07(+1.92%) |
Feb 08, 2018 | 3.830 | 3.830 | 3.480 | 3.640 | 44,857 | -0.17(-4.46%) |
Feb 07, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 45,451 | +0.01(+0.26%) |
Feb 06, 2018 | 3.480 | 3.840 | 3.400 | 3.800 | 78,586 | +0.30(+8.57%) |
Feb 05, 2018 | 3.600 | 3.750 | 3.410 | 3.500 | 60,275 | -0.21(-5.66%) |
Feb 02, 2018 | 3.780 | 3.825 | 3.610 | 3.710 | 25,400 | -0.07(-1.85%) |