Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.560 | 5.780 | 5.470 | 5.470 | 44,014 | -0.36(-6.17%) |
Apr 27, 2018 | 5.950 | 5.950 | 5.632 | 5.830 | 17,027 | -0.12(-2.02%) |
Apr 26, 2018 | 5.690 | 6.000 | 5.615 | 5.950 | 50,845 | +0.20(+3.48%) |
Apr 25, 2018 | 5.610 | 5.765 | 5.520 | 5.750 | 47,925 | +0.12(+2.13%) |
Apr 24, 2018 | 5.630 | 5.750 | 5.520 | 5.630 | 39,969 | -0.02(-0.35%) |
Apr 23, 2018 | 5.900 | 5.900 | 5.600 | 5.650 | 27,420 | -0.21(-3.58%) |
Apr 20, 2018 | 5.820 | 5.940 | 5.790 | 5.860 | 24,750 | -0.07(-1.18%) |
Apr 19, 2018 | 6.340 | 6.340 | 5.730 | 5.930 | 69,064 | -0.26(-4.20%) |
Apr 18, 2018 | 5.840 | 6.240 | 5.820 | 6.190 | 46,417 | +0.36(+6.17%) |
Apr 17, 2018 | 5.660 | 5.930 | 5.600 | 5.830 | 57,685 | +0.13(+2.28%) |
Apr 16, 2018 | 5.930 | 5.930 | 5.560 | 5.700 | 36,315 | -0.20(-3.39%) |
Apr 13, 2018 | 5.930 | 5.938 | 5.550 | 5.900 | 120,565 | -0.03(-0.51%) |
Apr 12, 2018 | 6.160 | 6.220 | 5.880 | 5.930 | 84,231 | -0.19(-3.10%) |
Apr 11, 2018 | 6.000 | 6.540 | 5.990 | 6.120 | 44,494 | -0.36(-5.56%) |
Apr 10, 2018 | 6.020 | 6.490 | 5.991 | 6.480 | 57,781 | +0.46(+7.64%) |
Apr 09, 2018 | 6.200 | 6.390 | 5.990 | 6.020 | 29,382 | -0.07(-1.15%) |
Apr 06, 2018 | 6.240 | 6.260 | 5.980 | 6.090 | 32,077 | -0.21(-3.33%) |
Apr 05, 2018 | 6.560 | 6.560 | 6.200 | 6.300 | 19,185 | -0.14(-2.17%) |
Apr 04, 2018 | 6.240 | 6.590 | 6.240 | 6.440 | 35,514 | -0.19(-2.87%) |
Apr 03, 2018 | 6.290 | 6.750 | 6.105 | 6.630 | 63,018 | +0.38(+6.08%) |
Apr 02, 2018 | 6.460 | 6.460 | 5.872 | 6.250 | 111,464 | -0.26(-3.99%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.18(+2.84%) | |
Mar 28, 2018 | 6.270 | 6.480 | 6.123 | 6.330 | 64,483 | -0.04(-0.63%) |
Mar 27, 2018 | 6.770 | 6.770 | 6.320 | 6.370 | 83,620 | -0.43(-6.32%) |
Mar 26, 2018 | 7.040 | 7.040 | 6.421 | 6.800 | 84,062 | -0.13(-1.88%) |
Mar 23, 2018 | 7.000 | 7.020 | 6.870 | 6.930 | 39,441 | -0.10(-1.42%) |
Mar 22, 2018 | 7.110 | 7.210 | 6.840 | 7.030 | 42,364 | -0.13(-1.82%) |
Mar 21, 2018 | 7.040 | 7.370 | 6.950 | 7.160 | 41,239 | +0.08(+1.13%) |
Mar 20, 2018 | 7.000 | 7.190 | 6.920 | 7.080 | 72,809 | +0.07(+1.00%) |
Mar 19, 2018 | 7.210 | 7.210 | 6.800 | 7.010 | 236,772 | -0.26(-3.58%) |
Mar 16, 2018 | 6.820 | 7.534 | 6.550 | 7.270 | 261,186 | +0.21(+2.97%) |
Mar 15, 2018 | 7.320 | 7.360 | 6.950 | 7.060 | 102,692 | -0.17(-2.35%) |
Mar 14, 2018 | 7.610 | 7.610 | 7.050 | 7.230 | 97,298 | -0.26(-3.47%) |
Mar 13, 2018 | 7.670 | 7.780 | 7.480 | 7.490 | 84,994 | -0.10(-1.32%) |
Mar 12, 2018 | 7.750 | 7.750 | 7.480 | 7.590 | 109,021 | -0.12(-1.56%) |
Mar 09, 2018 | 7.820 | 7.940 | 7.650 | 7.710 | 109,289 | -0.06(-0.77%) |
Mar 08, 2018 | 8.100 | 8.340 | 7.650 | 7.770 | 174,484 | -0.48(-5.82%) |
Mar 07, 2018 | 7.500 | 8.250 | 7.500 | 8.250 | 173,198 | +0.77(+10.29%) |
Mar 06, 2018 | 7.650 | 7.817 | 7.330 | 7.480 | 155,714 | -0.10(-1.32%) |
Mar 05, 2018 | 7.100 | 7.710 | 6.880 | 7.580 | 196,154 | +0.54(+7.67%) |
Mar 02, 2018 | 6.920 | 7.410 | 6.620 | 7.040 | 115,398 | +0.04(+0.57%) |
Mar 01, 2018 | 6.810 | 7.030 | 6.580 | 7.000 | 100,221 | +0.21(+3.09%) |
Feb 28, 2018 | 6.790 | 6.960 | 6.500 | 6.790 | 56,828 | +0.02(+0.30%) |
Feb 27, 2018 | 6.930 | 7.015 | 6.640 | 6.770 | 67,561 | -0.05(-0.73%) |
Feb 26, 2018 | 6.714 | 6.890 | 6.521 | 6.820 | 92,209 | +0.16(+2.40%) |
Feb 23, 2018 | 6.860 | 6.860 | 6.450 | 6.660 | 198,414 | -0.13(-1.91%) |
Feb 22, 2018 | 6.750 | 7.040 | 6.610 | 6.790 | 123,980 | +0.11(+1.65%) |
Feb 21, 2018 | 6.940 | 7.030 | 6.610 | 6.680 | 239,919 | -0.27(-3.88%) |
Feb 20, 2018 | 6.600 | 7.100 | 6.600 | 6.950 | 326,894 | +0.35(+5.30%) |
Feb 16, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.02(-0.30%) | |
Feb 15, 2018 | 6.800 | 6.800 | 6.510 | 6.620 | 74,702 | -0.13(-1.93%) |
Feb 14, 2018 | 6.150 | 6.930 | 6.100 | 6.750 | 350,851 | +0.55(+8.87%) |
Feb 13, 2018 | 6.400 | 6.430 | 6.160 | 6.200 | 134,895 | -0.06(-0.96%) |
Feb 12, 2018 | 6.440 | 6.449 | 6.070 | 6.260 | 209,005 | -0.12(-1.88%) |
Feb 09, 2018 | 6.670 | 6.720 | 6.180 | 6.380 | 289,569 | +0.14(+2.24%) |
Feb 08, 2018 | 7.200 | 7.240 | 6.161 | 6.240 | 1,743,820 | -2.39(-27.69%) |
Feb 07, 2018 | 8.740 | 9.030 | 8.740 | 8.630 | 46,567 | -0.18(-2.04%) |
Feb 06, 2018 | 8.720 | 9.300 | 8.350 | 8.810 | 49,791 | -0.04(-0.50%) |
Feb 05, 2018 | 9.390 | 9.580 | 8.750 | 8.854 | 32,741 | -0.73(-7.58%) |
Feb 02, 2018 | 9.980 | 10.00 | 9.620 | 9.580 | 45,589 | -0.11(-1.14%) |