Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.040 | 5.289 | 4.804 | 5.000 | 53,139 | +0.00(+0.00%) |
Apr 27, 2018 | 5.040 | 5.120 | 4.880 | 5.000 | 6,452 | -0.04(-0.79%) |
Apr 26, 2018 | 5.080 | 5.200 | 5.000 | 5.040 | 19,438 | +0.00(+0.00%) |
Apr 25, 2018 | 4.920 | 5.160 | 4.920 | 5.040 | 4,695 | +0.06(+1.29%) |
Apr 24, 2018 | 5.120 | 5.241 | 4.976 | 4.976 | 11,211 | -0.14(-2.81%) |
Apr 23, 2018 | 5.160 | 5.340 | 5.000 | 5.120 | 11,626 | -0.17(-3.28%) |
Apr 20, 2018 | 5.360 | 5.400 | 5.200 | 5.294 | 12,497 | -0.07(-1.24%) |
Apr 19, 2018 | 5.528 | 5.600 | 5.360 | 5.360 | 12,849 | -0.08(-1.47%) |
Apr 18, 2018 | 5.360 | 5.640 | 5.320 | 5.440 | 12,494 | +0.03(+0.61%) |
Apr 17, 2018 | 5.480 | 5.520 | 5.400 | 5.407 | 8,026 | -0.07(-1.34%) |
Apr 16, 2018 | 5.640 | 5.640 | 5.440 | 5.480 | 17,115 | -0.16(-2.84%) |
Apr 13, 2018 | 5.680 | 5.680 | 5.440 | 5.640 | 26,308 | +0.12(+2.17%) |
Apr 12, 2018 | 5.360 | 5.680 | 5.360 | 5.520 | 25,122 | -0.08(-1.43%) |
Apr 11, 2018 | 4.840 | 5.880 | 4.840 | 5.600 | 97,837 | +0.80(+16.67%) |
Apr 10, 2018 | 4.920 | 4.946 | 4.604 | 4.800 | 16,546 | +0.08(+1.69%) |
Apr 09, 2018 | 4.560 | 4.800 | 4.556 | 4.720 | 15,777 | +0.20(+4.42%) |
Apr 06, 2018 | 4.480 | 4.520 | 4.440 | 4.520 | 2,076 | +0.08(+1.80%) |
Apr 05, 2018 | 4.600 | 4.622 | 4.440 | 4.440 | 5,692 | -0.04(-0.89%) |
Apr 04, 2018 | 4.360 | 4.600 | 4.104 | 4.480 | 4,465 | +0.12(+2.75%) |
Apr 03, 2018 | 4.210 | 4.400 | 4.120 | 4.360 | 8,840 | +0.20(+4.81%) |
Apr 02, 2018 | 4.200 | 4.283 | 4.084 | 4.160 | 2,905 | +0.00(+0.07%) |
Mar 29, 2018 | 4.157 | 4.157 | 4.157 | 0 | -0.36(-8.03%) | |
Mar 28, 2018 | 4.600 | 4.600 | 4.400 | 4.520 | 29,982 | -0.08(-1.74%) |
Mar 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 7,840 | -0.36(-7.26%) |
Mar 26, 2018 | 4.920 | 4.960 | 4.720 | 4.960 | 15,796 | +0.12(+2.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.760 | 4.840 | 26,259 | -0.16(-3.20%) |
Mar 22, 2018 | 5.160 | 5.240 | 4.924 | 5.000 | 11,596 | -0.12(-2.34%) |
Mar 21, 2018 | 5.160 | 5.637 | 5.040 | 5.120 | 10,407 | +0.12(+2.40%) |
Mar 20, 2018 | 5.080 | 5.320 | 5.000 | 5.000 | 11,177 | -0.20(-3.85%) |
Mar 19, 2018 | 5.040 | 5.400 | 4.880 | 5.200 | 19,976 | +0.20(+4.00%) |
Mar 16, 2018 | 4.840 | 5.080 | 4.760 | 5.000 | 30,660 | +0.20(+4.17%) |
Mar 15, 2018 | 4.880 | 5.080 | 4.800 | 4.800 | 17,941 | -0.16(-3.23%) |
Mar 14, 2018 | 5.200 | 5.397 | 4.960 | 4.960 | 21,141 | -0.36(-6.77%) |
Mar 13, 2018 | 5.400 | 5.560 | 5.240 | 5.320 | 14,984 | -0.04(-0.75%) |
Mar 12, 2018 | 5.440 | 5.440 | 5.200 | 5.360 | 17,705 | -0.04(-0.74%) |
Mar 09, 2018 | 5.360 | 5.520 | 5.200 | 5.400 | 24,187 | +0.08(+1.50%) |
Mar 08, 2018 | 5.680 | 5.916 | 5.200 | 5.320 | 37,854 | -0.40(-6.99%) |
Mar 07, 2018 | 6.080 | 5.720 | 28,294 | -0.20(-3.38%) | ||
Mar 06, 2018 | 5.400 | 6.360 | 5.400 | 5.920 | 150,838 | +1.00(+20.33%) |
Mar 05, 2018 | 4.640 | 5.160 | 4.640 | 4.920 | 21,313 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.516 | 4.920 | 4.920 | 34,179 | -0.60(-10.87%) |
Mar 01, 2018 | 5.672 | 5.800 | 5.520 | 5.520 | 7,765 | -0.24(-4.17%) |
Feb 28, 2018 | 5.600 | 5.800 | 5.484 | 5.760 | 36,885 | +0.04(+0.71%) |
Feb 27, 2018 | 6.200 | 6.240 | 5.480 | 5.720 | 79,052 | -0.48(-7.75%) |
Feb 26, 2018 | 6.640 | 6.720 | 6.200 | 6.200 | 105,200 | -0.44(-6.63%) |
Feb 23, 2018 | 6.200 | 6.800 | 6.200 | 6.640 | 23,872 | +0.40(+6.41%) |
Feb 22, 2018 | 6.880 | 7.320 | 6.040 | 6.240 | 60,551 | -0.72(-10.34%) |
Feb 21, 2018 | 6.680 | 7.320 | 6.391 | 6.960 | 41,104 | +0.28(+4.19%) |
Feb 20, 2018 | 6.560 | 6.760 | 6.320 | 6.680 | 61,124 | +0.48(+7.74%) |
Feb 16, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.16(-2.52%) |