Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.500 | 5.200 | 4.395 | 4.858 | 160,884 | +0.41(+9.17%) |
May 30, 2018 | 4.410 | 4.600 | 4.410 | 4.450 | 33,935 | +0.01(+0.27%) |
May 29, 2018 | 4.449 | 4.500 | 4.360 | 4.438 | 14,332 | -0.03(-0.72%) |
May 25, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.19(+4.49%) | |
May 24, 2018 | 4.327 | 4.400 | 4.171 | 4.278 | 17,684 | -0.02(-0.49%) |
May 23, 2018 | 4.294 | 4.372 | 4.200 | 4.299 | 31,457 | -0.10(-2.30%) |
May 22, 2018 | 4.250 | 4.598 | 4.202 | 4.400 | 28,679 | +0.15(+3.53%) |
May 21, 2018 | 4.298 | 4.300 | 4.200 | 4.250 | 25,920 | -0.05(-1.16%) |
May 18, 2018 | 4.300 | 4.400 | 4.190 | 4.300 | 15,562 | +0.10(+2.38%) |
May 17, 2018 | 4.205 | 4.299 | 4.150 | 4.200 | 20,598 | -0.05(-1.11%) |
May 16, 2018 | 4.380 | 4.381 | 4.155 | 4.247 | 25,320 | -0.15(-3.32%) |
May 15, 2018 | 4.400 | 4.500 | 4.300 | 4.393 | 35,463 | -0.11(-2.40%) |
May 14, 2018 | 4.489 | 4.740 | 4.460 | 4.501 | 35,196 | -0.02(-0.44%) |
May 11, 2018 | 4.200 | 4.800 | 4.112 | 4.521 | 92,582 | +0.42(+10.27%) |
May 10, 2018 | 4.050 | 4.300 | 4.014 | 4.100 | 41,271 | +0.10(+2.50%) |
May 09, 2018 | 4.101 | 4.131 | 3.900 | 4.000 | 40,585 | -0.01(-0.25%) |
May 08, 2018 | 4.110 | 4.150 | 3.875 | 4.010 | 37,447 | -0.14(-3.35%) |
May 07, 2018 | 4.200 | 4.348 | 4.110 | 4.149 | 17,670 | -0.05(-1.21%) |
May 04, 2018 | 4.050 | 4.388 | 4.050 | 4.200 | 14,816 | +0.12(+3.07%) |
May 03, 2018 | 4.250 | 4.388 | 4.032 | 4.075 | 46,450 | -0.22(-5.21%) |
May 02, 2018 | 4.000 | 4.300 | 4.000 | 4.299 | 21,877 | +0.25(+6.15%) |
May 01, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 26,529 | -0.05(-1.22%) |
Apr 30, 2018 | 4.200 | 4.200 | 4.000 | 4.100 | 42,710 | -0.10(-2.26%) |
Apr 27, 2018 | 4.200 | 4.387 | 4.152 | 4.195 | 25,913 | -0.01(-0.24%) |
Apr 26, 2018 | 4.200 | 4.388 | 4.200 | 4.205 | 15,918 | -0.09(-2.21%) |
Apr 25, 2018 | 4.220 | 4.479 | 4.200 | 4.300 | 49,932 | -0.02(-0.37%) |
Apr 24, 2018 | 4.280 | 4.476 | 4.253 | 4.316 | 38,697 | +0.02(+0.37%) |
Apr 23, 2018 | 4.420 | 4.490 | 4.220 | 4.300 | 51,275 | +0.04(+0.99%) |
Apr 20, 2018 | 4.400 | 4.476 | 4.255 | 4.258 | 37,355 | -0.15(-3.40%) |
Apr 19, 2018 | 4.500 | 4.580 | 4.221 | 4.408 | 33,083 | -0.09(-2.04%) |
Apr 18, 2018 | 4.410 | 4.690 | 4.410 | 4.500 | 13,050 | +0.00(+0.00%) |
Apr 17, 2018 | 4.500 | 4.690 | 4.400 | 4.500 | 55,814 | -0.01(-0.24%) |
Apr 16, 2018 | 4.700 | 4.700 | 4.500 | 4.511 | 28,179 | -0.19(-4.02%) |
Apr 13, 2018 | 4.450 | 4.900 | 4.300 | 4.700 | 112,052 | +0.30(+6.82%) |
Apr 12, 2018 | 4.250 | 4.579 | 4.250 | 4.400 | 70,089 | -0.08(-1.83%) |
Apr 11, 2018 | 4.426 | 4.697 | 4.400 | 4.482 | 29,435 | -0.19(-4.17%) |
Apr 10, 2018 | 4.890 | 4.890 | 4.341 | 4.677 | 99,888 | -0.18(-3.77%) |
Apr 09, 2018 | 4.722 | 5.100 | 4.415 | 4.860 | 107,673 | +0.26(+5.68%) |
Apr 06, 2018 | 4.480 | 4.740 | 4.411 | 4.599 | 73,253 | +0.12(+2.66%) |
Apr 05, 2018 | 4.300 | 4.600 | 4.200 | 4.480 | 71,147 | +0.08(+1.82%) |
Apr 04, 2018 | 4.725 | 4.730 | 4.250 | 4.400 | 93,873 | -0.34(-7.21%) |
Apr 03, 2018 | 5.100 | 5.200 | 4.600 | 4.742 | 145,409 | -0.38(-7.40%) |
Apr 02, 2018 | 5.300 | 5.300 | 5.050 | 5.121 | 55,486 | -0.28(-5.15%) |
Mar 29, 2018 | 5.399 | 5.399 | 5.399 | 0 | +0.26(+5.02%) | |
Mar 28, 2018 | 5.150 | 5.260 | 5.018 | 5.141 | 63,833 | -0.06(-1.13%) |
Mar 27, 2018 | 5.300 | 5.400 | 5.150 | 5.200 | 93,513 | -0.13(-2.44%) |
Mar 26, 2018 | 5.500 | 5.850 | 5.271 | 5.330 | 151,403 | -0.27(-4.80%) |
Mar 23, 2018 | 5.620 | 5.799 | 5.257 | 5.599 | 67,418 | -0.00(-0.05%) |
Mar 22, 2018 | 5.715 | 5.800 | 5.602 | 5.602 | 72,687 | -0.24(-4.12%) |
Mar 21, 2018 | 5.700 | 6.103 | 5.700 | 5.843 | 113,015 | +0.09(+1.55%) |
Mar 20, 2018 | 5.858 | 6.000 | 5.659 | 5.754 | 102,072 | -0.17(-2.89%) |
Mar 19, 2018 | 5.910 | 6.159 | 5.672 | 5.925 | 142,754 | +0.04(+0.63%) |
Mar 16, 2018 | 5.900 | 5.900 | 5.600 | 5.888 | 58,745 | +0.19(+3.30%) |
Mar 15, 2018 | 5.920 | 6.100 | 5.600 | 5.700 | 122,709 | -0.10(-1.72%) |
Mar 14, 2018 | 6.500 | 6.510 | 5.694 | 5.800 | 303,741 | -0.61(-9.56%) |
Mar 13, 2018 | 6.950 | 6.950 | 6.350 | 6.413 | 295,389 | -0.29(-4.28%) |
Mar 12, 2018 | 6.800 | 7.050 | 6.678 | 6.700 | 77,713 | -0.20(-2.90%) |
Mar 09, 2018 | 6.969 | 7.065 | 6.722 | 6.900 | 58,526 | -0.07(-1.02%) |
Mar 08, 2018 | 6.686 | 7.100 | 6.538 | 6.971 | 108,967 | +0.22(+3.27%) |
Mar 07, 2018 | 6.750 | 46,679 | +0.16(+2.37%) | |||
Mar 06, 2018 | 6.629 | 6.919 | 6.558 | 6.594 | 40,601 | -0.25(-3.65%) |
Mar 05, 2018 | 6.570 | 6.900 | 6.568 | 6.844 | 60,953 | +0.14(+2.15%) |
Mar 02, 2018 | 6.700 | 6.700 | 6.500 | 6.700 | 41,186 | +0.00(+0.00%) |