Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.560 | 5.849 | 5.314 | 5.318 | 18,538 | -0.22(-4.00%) |
Apr 27, 2018 | 5.568 | 5.587 | 5.465 | 5.540 | 24,296 | +0.03(+0.58%) |
Apr 26, 2018 | 5.532 | 5.742 | 5.508 | 5.508 | 12,624 | -0.02(-0.36%) |
Apr 25, 2018 | 5.457 | 5.536 | 5.433 | 5.528 | 15,076 | +0.00(+0.07%) |
Apr 24, 2018 | 5.477 | 5.560 | 5.385 | 5.524 | 34,574 | +0.08(+1.45%) |
Apr 23, 2018 | 5.560 | 5.560 | 5.445 | 5.445 | 2,590 | -0.08(-1.43%) |
Apr 20, 2018 | 5.702 | 5.702 | 5.524 | 5.524 | 5,245 | -0.00(-0.07%) |
Apr 19, 2018 | 5.504 | 5.805 | 5.504 | 5.528 | 24,086 | -0.03(-0.50%) |
Apr 18, 2018 | 5.243 | 5.615 | 5.243 | 5.556 | 37,700 | +0.23(+4.23%) |
Apr 17, 2018 | 5.057 | 5.346 | 5.057 | 5.330 | 25,369 | +0.25(+4.83%) |
Apr 13, 2018 | 5.085 | 5.085 | 5.085 | 419 | +0.11(+2.23%) | |
Apr 12, 2018 | 4.890 | 5.029 | 4.890 | 4.974 | 26,859 | +0.12(+2.45%) |
Apr 11, 2018 | 4.894 | 4.910 | 4.855 | 4.855 | 4,505 | +0.09(+1.83%) |
Apr 10, 2018 | 4.780 | 4.807 | 4.764 | 4.768 | 5,075 | +0.02(+0.33%) |
Apr 09, 2018 | 4.788 | 4.788 | 4.752 | 4.752 | 12,997 | -0.01(-0.17%) |
Apr 06, 2018 | 4.922 | 4.922 | 4.752 | 4.760 | 16,611 | -0.20(-4.05%) |
Apr 05, 2018 | 4.752 | 4.961 | 4.748 | 4.961 | 1,555 | +0.19(+4.05%) |
Apr 04, 2018 | 4.871 | 5.073 | 4.760 | 4.768 | 38,622 | -0.15(-3.06%) |
Apr 03, 2018 | 4.849 | 4.918 | 4.811 | 4.918 | 20,735 | +0.16(+3.41%) |
Apr 02, 2018 | 4.863 | 4.863 | 4.752 | 4.756 | 18,806 | -0.10(-1.96%) |
Mar 29, 2018 | 4.851 | 4.851 | 4.851 | 0 | +0.10(+2.08%) | |
Mar 28, 2018 | 4.689 | 4.837 | 4.681 | 4.752 | 37,904 | +0.08(+1.65%) |
Mar 27, 2018 | 4.423 | 4.700 | 4.423 | 4.675 | 165,289 | +0.12(+2.65%) |
Mar 26, 2018 | 4.609 | 4.609 | 4.491 | 4.554 | 27,594 | -0.11(-2.46%) |
Mar 23, 2018 | 4.459 | 4.673 | 4.415 | 4.669 | 19,197 | +0.21(+4.61%) |
Mar 22, 2018 | 4.415 | 4.522 | 4.415 | 4.463 | 15,914 | +0.04(+0.81%) |
Mar 21, 2018 | 4.534 | 4.760 | 4.427 | 4.427 | 40,124 | -0.19(-4.03%) |
Mar 20, 2018 | 4.384 | 4.823 | 4.384 | 4.613 | 23,700 | +0.22(+4.95%) |
Mar 19, 2018 | 4.380 | 4.411 | 4.376 | 4.395 | 6,113 | +0.02(+0.45%) |
Mar 16, 2018 | 4.586 | 4.740 | 4.376 | 4.376 | 71,148 | -0.14(-3.16%) |
Mar 15, 2018 | 4.558 | 4.558 | 4.447 | 4.518 | 5,288 | -0.06(-1.21%) |
Mar 14, 2018 | 4.566 | 4.653 | 4.554 | 4.574 | 20,364 | +0.02(+0.43%) |
Mar 13, 2018 | 4.506 | 4.653 | 4.506 | 4.554 | 36,995 | +0.01(+0.17%) |
Mar 12, 2018 | 4.633 | 4.673 | 4.546 | 4.546 | 42,150 | -0.00(-0.09%) |
Mar 09, 2018 | 4.479 | 4.649 | 4.479 | 4.550 | 55,645 | +0.04(+0.88%) |
Mar 08, 2018 | 4.506 | 4.653 | 4.447 | 4.510 | 7,555 | +0.07(+1.61%) |
Mar 07, 2018 | 4.439 | 4.475 | 4.427 | 4.439 | 7,947 | -0.05(-1.06%) |
Mar 06, 2018 | 4.427 | 4.558 | 4.392 | 4.487 | 25,402 | +0.10(+2.16%) |
Mar 05, 2018 | 4.427 | 4.475 | 4.352 | 4.392 | 21,222 | -0.08(-1.68%) |
Mar 02, 2018 | 4.336 | 4.467 | 4.336 | 4.467 | 21,914 | +0.13(+3.01%) |
Mar 01, 2018 | 4.384 | 4.392 | 4.336 | 4.336 | 35,397 | -0.08(-1.71%) |
Feb 28, 2018 | 4.415 | 4.467 | 4.364 | 4.411 | 4,573 | -0.01(-0.18%) |
Feb 27, 2018 | 4.395 | 4.459 | 4.372 | 4.419 | 30,341 | +0.03(+0.63%) |
Feb 26, 2018 | 4.419 | 4.427 | 4.392 | 4.392 | 3,974 | +0.01(+0.18%) |
Feb 23, 2018 | 4.253 | 4.440 | 4.245 | 4.384 | 37,601 | +0.11(+2.50%) |
Feb 22, 2018 | 4.304 | 4.356 | 4.269 | 4.277 | 20,417 | -0.07(-1.55%) |
Feb 21, 2018 | 4.300 | 4.380 | 4.253 | 4.344 | 21,093 | +0.08(+1.76%) |
Feb 20, 2018 | 4.380 | 4.459 | 4.245 | 4.269 | 54,870 | -0.15(-3.49%) |
Feb 16, 2018 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.09%) | |
Feb 15, 2018 | 4.380 | 4.459 | 4.342 | 4.419 | 28,450 | +0.06(+1.45%) |
Feb 14, 2018 | 4.352 | 4.406 | 4.344 | 4.356 | 40,144 | -0.01(-0.18%) |
Feb 13, 2018 | 4.324 | 4.435 | 4.324 | 4.364 | 38,165 | -0.00(-0.09%) |
Feb 12, 2018 | 4.455 | 4.498 | 4.293 | 4.368 | 62,774 | -0.01(-0.27%) |
Feb 09, 2018 | 4.718 | 4.718 | 4.085 | 4.380 | 140,314 | -0.39(-8.16%) |
Feb 08, 2018 | 4.872 | 4.872 | 4.730 | 4.769 | 64,439 | -0.06(-1.30%) |
Feb 07, 2018 | 4.733 | 4.733 | 4.832 | 49,699 | +0.10(+2.08%) | |
Feb 06, 2018 | 5.091 | 5.154 | 4.470 | 4.733 | 144,958 | -0.37(-7.24%) |
Feb 05, 2018 | 5.201 | 5.201 | 5.072 | 5.103 | 91,917 | -0.09(-1.74%) |
Feb 02, 2018 | 5.193 | 5.233 | 5.164 | 5.193 | 44,571 | -0.06(-1.20%) |