Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.750 | 5.750 | 5.510 | 5.560 | 78,457 | -0.19(-3.30%) |
Apr 27, 2018 | 5.550 | 5.750 | 5.510 | 5.750 | 96,373 | +0.22(+3.98%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.450 | 5.530 | 183,433 | -0.28(-4.82%) |
Apr 25, 2018 | 5.400 | 5.940 | 5.350 | 5.810 | 48,171 | +0.30(+5.44%) |
Apr 24, 2018 | 5.580 | 5.610 | 5.400 | 5.510 | 35,988 | -0.04(-0.72%) |
Apr 23, 2018 | 5.480 | 5.600 | 5.420 | 5.550 | 72,476 | +0.10(+1.83%) |
Apr 20, 2018 | 5.300 | 5.690 | 5.100 | 5.450 | 40,742 | +0.03(+0.55%) |
Apr 19, 2018 | 5.600 | 5.660 | 5.380 | 5.420 | 42,728 | -0.14(-2.52%) |
Apr 18, 2018 | 5.560 | 5.660 | 5.480 | 5.560 | 57,342 | +0.06(+1.09%) |
Apr 17, 2018 | 5.610 | 5.720 | 5.460 | 5.500 | 58,418 | -0.12(-2.14%) |
Apr 16, 2018 | 5.790 | 5.819 | 5.531 | 5.620 | 66,112 | -0.25(-4.26%) |
Apr 13, 2018 | 5.720 | 5.870 | 5.600 | 5.870 | 21,375 | +0.18(+3.16%) |
Apr 12, 2018 | 5.770 | 5.870 | 5.580 | 5.690 | 61,729 | +0.03(+0.53%) |
Apr 11, 2018 | 5.630 | 5.740 | 5.450 | 5.660 | 62,844 | +0.01(+0.18%) |
Apr 10, 2018 | 5.600 | 5.740 | 5.455 | 5.650 | 52,088 | +0.17(+3.10%) |
Apr 09, 2018 | 5.550 | 5.740 | 5.400 | 5.480 | 110,952 | +0.08(+1.48%) |
Apr 06, 2018 | 5.550 | 5.830 | 5.370 | 5.400 | 69,983 | -0.16(-2.88%) |
Apr 05, 2018 | 5.640 | 5.900 | 5.361 | 5.560 | 72,167 | -0.04(-0.71%) |
Apr 04, 2018 | 5.540 | 5.600 | 5.300 | 5.600 | 114,246 | +0.07(+1.27%) |
Apr 03, 2018 | 5.370 | 5.791 | 5.290 | 5.530 | 122,082 | +0.23(+4.34%) |
Apr 02, 2018 | 5.860 | 5.990 | 5.180 | 5.300 | 187,044 | -0.70(-11.67%) |
Mar 29, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.59(-8.95%) | |
Mar 28, 2018 | 6.360 | 6.590 | 6.120 | 6.590 | 172,648 | +0.30(+4.77%) |
Mar 27, 2018 | 6.330 | 6.490 | 6.120 | 6.290 | 154,599 | -0.10(-1.56%) |
Mar 26, 2018 | 6.340 | 6.449 | 6.000 | 6.390 | 174,388 | +0.29(+4.75%) |
Mar 23, 2018 | 5.650 | 6.290 | 5.630 | 6.100 | 280,139 | +0.50(+8.93%) |
Mar 22, 2018 | 5.550 | 5.999 | 5.320 | 5.600 | 306,127 | +0.03(+0.54%) |
Mar 21, 2018 | 5.010 | 5.740 | 5.010 | 5.570 | 248,322 | +0.42(+8.16%) |
Mar 20, 2018 | 5.110 | 5.150 | 5.040 | 5.150 | 69,232 | +0.14(+2.79%) |
Mar 19, 2018 | 5.050 | 5.110 | 4.815 | 5.010 | 58,559 | -0.09(-1.76%) |
Mar 16, 2018 | 5.250 | 5.250 | 4.620 | 5.100 | 140,410 | +0.00(+0.00%) |
Mar 15, 2018 | 5.010 | 5.150 | 4.960 | 5.100 | 112,579 | +0.09(+1.80%) |
Mar 14, 2018 | 4.600 | 5.310 | 4.593 | 5.010 | 186,907 | +0.49(+10.84%) |
Mar 13, 2018 | 4.400 | 4.590 | 4.330 | 4.520 | 189,473 | +0.17(+3.91%) |
Mar 12, 2018 | 4.380 | 4.400 | 4.250 | 4.350 | 70,894 | +0.01(+0.23%) |
Mar 09, 2018 | 4.210 | 4.385 | 4.030 | 4.340 | 153,870 | +0.16(+3.83%) |
Mar 08, 2018 | 4.240 | 4.385 | 4.119 | 4.180 | 82,306 | -0.06(-1.42%) |
Mar 07, 2018 | 4.450 | 4.240 | 114,876 | +0.20(+4.95%) | ||
Mar 06, 2018 | 4.010 | 4.169 | 3.850 | 4.040 | 76,744 | +0.07(+1.76%) |
Mar 05, 2018 | 4.220 | 4.370 | 3.810 | 3.970 | 190,209 | -0.23(-5.48%) |
Mar 02, 2018 | 3.830 | 4.360 | 3.800 | 4.200 | 122,766 | +0.37(+9.66%) |
Mar 01, 2018 | 3.890 | 3.890 | 3.650 | 3.830 | 110,580 | -0.04(-1.03%) |
Feb 28, 2018 | 3.650 | 3.890 | 3.600 | 3.870 | 156,855 | +0.27(+7.50%) |
Feb 27, 2018 | 3.660 | 3.680 | 3.430 | 3.600 | 104,631 | -0.06(-1.64%) |
Feb 26, 2018 | 3.410 | 3.680 | 3.360 | 3.660 | 125,242 | +0.26(+7.65%) |
Feb 23, 2018 | 3.370 | 3.470 | 3.250 | 3.400 | 480,099 | +0.03(+0.89%) |
Feb 22, 2018 | 3.450 | 3.470 | 3.310 | 3.370 | 179,646 | -0.13(-3.71%) |
Feb 21, 2018 | 3.210 | 3.500 | 3.210 | 3.500 | 41,279 | +0.05(+1.45%) |
Feb 20, 2018 | 3.410 | 3.460 | 3.170 | 3.450 | 46,116 | +0.00(+0.00%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.440 | 3.440 | 3.340 | 3.450 | 10,771 | +0.00(+0.00%) |
Feb 14, 2018 | 3.290 | 3.500 | 3.210 | 3.450 | 82,232 | +0.22(+6.81%) |
Feb 13, 2018 | 3.220 | 3.340 | 3.167 | 3.230 | 25,203 | -0.01(-0.31%) |
Feb 12, 2018 | 3.120 | 3.400 | 3.120 | 3.240 | 53,894 | +0.13(+4.18%) |
Feb 09, 2018 | 3.160 | 3.285 | 2.850 | 3.110 | 78,919 | +0.03(+0.97%) |
Feb 08, 2018 | 3.116 | 3.410 | 3.080 | 3.080 | 20,761 | -0.10(-3.14%) |
Feb 07, 2018 | 3.230 | 3.300 | 3.080 | 3.180 | 96,505 | -0.03(-0.93%) |
Feb 06, 2018 | 3.040 | 3.410 | 3.040 | 3.210 | 83,515 | +0.08(+2.56%) |
Feb 05, 2018 | 3.290 | 3.490 | 3.100 | 3.130 | 46,345 | -0.23(-6.85%) |
Feb 02, 2018 | 3.070 | 3.422 | 3.380 | 3.360 | 102,527 | -0.02(-0.59%) |