Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.750 | 10.25 | 6.350 | 9.990 | 57,438,224 | +5.02(+101.01%) |
May 30, 2018 | 5.350 | 5.360 | 4.860 | 4.970 | 1,323,963 | -0.23(-4.42%) |
May 29, 2018 | 5.400 | 5.425 | 5.030 | 5.200 | 1,481,139 | -0.22(-4.06%) |
May 25, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.44(+8.84%) | |
May 24, 2018 | 5.120 | 5.350 | 4.950 | 4.980 | 914,232 | -0.16(-3.11%) |
May 23, 2018 | 5.140 | 5.270 | 5.020 | 5.140 | 507,839 | +0.03(+0.59%) |
May 22, 2018 | 4.950 | 5.180 | 4.851 | 5.110 | 601,481 | +0.16(+3.23%) |
May 21, 2018 | 5.260 | 5.299 | 4.920 | 4.950 | 828,289 | -0.26(-4.99%) |
May 18, 2018 | 5.280 | 5.550 | 5.100 | 5.210 | 1,213,054 | -0.10(-1.88%) |
May 17, 2018 | 5.160 | 5.440 | 5.050 | 5.310 | 1,780,879 | +0.18(+3.51%) |
May 16, 2018 | 4.540 | 5.240 | 4.540 | 5.130 | 1,953,759 | +0.55(+12.01%) |
May 15, 2018 | 4.610 | 4.650 | 4.490 | 4.580 | 465,896 | -0.03(-0.65%) |
May 14, 2018 | 4.500 | 4.650 | 4.420 | 4.610 | 555,703 | +0.11(+2.44%) |
May 11, 2018 | 4.600 | 4.749 | 4.360 | 4.500 | 853,753 | -0.10(-2.17%) |
May 10, 2018 | 4.350 | 4.750 | 4.163 | 4.600 | 1,267,535 | +0.36(+8.49%) |
May 09, 2018 | 4.190 | 4.380 | 4.050 | 4.240 | 701,219 | +0.05(+1.19%) |
May 08, 2018 | 4.350 | 4.390 | 4.160 | 4.190 | 511,964 | -0.20(-4.56%) |
May 07, 2018 | 4.270 | 4.489 | 4.225 | 4.390 | 730,500 | +0.17(+4.03%) |
May 04, 2018 | 4.130 | 4.290 | 4.090 | 4.220 | 509,781 | +0.08(+1.93%) |
May 03, 2018 | 4.220 | 4.290 | 4.070 | 4.140 | 794,517 | -0.11(-2.59%) |
May 02, 2018 | 4.010 | 4.319 | 4.010 | 4.250 | 752,406 | +0.21(+5.20%) |
May 01, 2018 | 4.130 | 4.210 | 4.010 | 4.040 | 519,773 | -0.08(-1.94%) |
Apr 30, 2018 | 4.060 | 4.190 | 3.910 | 4.120 | 1,190,850 | +0.15(+3.78%) |
Apr 27, 2018 | 3.900 | 4.100 | 3.690 | 3.970 | 1,096,334 | +0.09(+2.32%) |
Apr 26, 2018 | 3.960 | 4.038 | 3.820 | 3.880 | 804,662 | -0.09(-2.27%) |
Apr 25, 2018 | 4.120 | 4.220 | 3.900 | 3.970 | 835,876 | -0.15(-3.64%) |
Apr 24, 2018 | 4.260 | 4.340 | 3.887 | 4.120 | 1,618,308 | -0.17(-3.96%) |
Apr 23, 2018 | 4.680 | 4.730 | 4.230 | 4.290 | 832,767 | -0.42(-8.92%) |
Apr 20, 2018 | 4.540 | 4.855 | 4.530 | 4.710 | 934,483 | +0.16(+3.52%) |
Apr 19, 2018 | 4.720 | 4.775 | 4.543 | 4.550 | 491,561 | -0.21(-4.41%) |
Apr 18, 2018 | 4.800 | 4.860 | 4.476 | 4.760 | 683,088 | -0.07(-1.45%) |
Apr 17, 2018 | 5.090 | 5.194 | 4.780 | 4.830 | 618,945 | -0.21(-4.17%) |
Apr 16, 2018 | 5.080 | 5.240 | 4.712 | 5.040 | 705,801 | +0.02(+0.40%) |
Apr 13, 2018 | 5.180 | 5.580 | 5.000 | 5.020 | 1,665,940 | -0.04(-0.79%) |
Apr 12, 2018 | 4.840 | 5.100 | 4.630 | 5.060 | 498,704 | +0.25(+5.20%) |
Apr 11, 2018 | 4.920 | 5.100 | 4.670 | 4.810 | 764,961 | -0.09(-1.84%) |
Apr 10, 2018 | 4.740 | 4.983 | 4.650 | 4.900 | 666,381 | +0.20(+4.26%) |
Apr 09, 2018 | 4.460 | 4.749 | 4.400 | 4.700 | 554,231 | +0.29(+6.58%) |
Apr 06, 2018 | 4.410 | 427,855 | +0.02(+0.46%) | |||
Apr 05, 2018 | 4.560 | 4.675 | 4.350 | 4.390 | 460,017 | -0.14(-3.09%) |
Apr 04, 2018 | 4.170 | 4.755 | 4.090 | 4.530 | 785,274 | +0.31(+7.35%) |
Apr 03, 2018 | 4.350 | 4.447 | 4.130 | 4.220 | 391,759 | -0.11(-2.54%) |
Apr 02, 2018 | 4.330 | 4.570 | 4.260 | 4.330 | 788,120 | -0.04(-0.92%) |
Mar 29, 2018 | 4.370 | 4.370 | 4.370 | 0 | +0.26(+6.33%) | |
Mar 28, 2018 | 4.230 | 4.241 | 3.860 | 4.110 | 923,626 | -0.04(-0.96%) |
Mar 27, 2018 | 4.570 | 4.660 | 4.100 | 4.150 | 887,891 | -0.41(-8.99%) |
Mar 26, 2018 | 4.970 | 4.970 | 4.290 | 4.560 | 1,274,044 | -0.05(-1.08%) |
Mar 23, 2018 | 5.090 | 5.170 | 4.550 | 4.610 | 2,173,521 | -0.44(-8.71%) |
Mar 22, 2018 | 5.280 | 5.320 | 5.010 | 5.050 | 717,007 | -0.28(-5.25%) |
Mar 21, 2018 | 5.380 | 5.490 | 5.295 | 5.330 | 351,092 | -0.07(-1.30%) |
Mar 20, 2018 | 5.300 | 5.530 | 5.251 | 5.400 | 431,913 | +0.08(+1.50%) |
Mar 19, 2018 | 5.410 | 5.440 | 5.250 | 5.320 | 366,601 | -0.06(-1.12%) |
Mar 16, 2018 | 5.290 | 5.537 | 5.270 | 5.380 | 594,412 | +0.06(+1.13%) |
Mar 15, 2018 | 5.620 | 5.657 | 5.260 | 5.320 | 727,064 | -0.28(-5.00%) |
Mar 14, 2018 | 5.810 | 5.870 | 5.550 | 5.600 | 527,233 | -0.16(-2.78%) |
Mar 13, 2018 | 6.040 | 6.198 | 5.640 | 5.760 | 758,450 | -0.29(-4.79%) |
Mar 12, 2018 | 5.740 | 6.200 | 5.600 | 6.050 | 1,391,678 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.830 | 5.231 | 5.800 | 1,708,062 | +0.17(+3.02%) |
Mar 08, 2018 | 5.990 | 5.990 | 4.960 | 5.630 | 3,321,313 | -0.37(-6.17%) |
Mar 07, 2018 | 6.079 | 5.800 | 6.000 | 1,337,518 | -0.06(-0.99%) | |
Mar 06, 2018 | 6.450 | 6.529 | 5.900 | 6.060 | 1,340,754 | -0.36(-5.61%) |
Mar 05, 2018 | 6.410 | 6.650 | 6.350 | 6.420 | 892,048 | +0.05(+0.78%) |
Mar 02, 2018 | 6.220 | 6.397 | 6.010 | 6.370 | 685,182 | +0.12(+1.92%) |