Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.790 | 5.120 | 4.760 | 5.080 | 1,233,702 | +0.36(+7.63%) |
May 30, 2018 | 4.470 | 4.800 | 4.410 | 4.720 | 517,763 | +0.25(+5.59%) |
May 29, 2018 | 4.290 | 4.480 | 4.110 | 4.470 | 318,726 | +0.27(+6.43%) |
May 25, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.12(+2.94%) | |
May 24, 2018 | 4.100 | 4.169 | 3.960 | 4.080 | 235,577 | +0.02(+0.49%) |
May 23, 2018 | 4.200 | 4.369 | 4.020 | 4.060 | 228,243 | -0.10(-2.40%) |
May 22, 2018 | 4.600 | 4.600 | 4.120 | 4.160 | 624,258 | -0.46(-9.96%) |
May 21, 2018 | 4.560 | 4.700 | 4.400 | 4.620 | 397,484 | +0.06(+1.32%) |
May 18, 2018 | 4.400 | 4.590 | 4.400 | 4.560 | 401,046 | +0.18(+4.11%) |
May 17, 2018 | 4.170 | 4.411 | 4.156 | 4.380 | 471,574 | +0.23(+5.54%) |
May 16, 2018 | 4.130 | 4.220 | 3.960 | 4.150 | 254,803 | +0.04(+0.97%) |
May 15, 2018 | 4.170 | 4.500 | 3.870 | 4.110 | 1,363,777 | +0.11(+2.75%) |
May 14, 2018 | 3.530 | 4.750 | 3.320 | 4.000 | 3,847,756 | +0.64(+19.05%) |
May 11, 2018 | 3.290 | 3.390 | 3.210 | 3.360 | 151,891 | +0.05(+1.51%) |
May 10, 2018 | 3.400 | 3.430 | 3.260 | 3.310 | 141,236 | -0.09(-2.65%) |
May 09, 2018 | 3.220 | 3.400 | 3.140 | 3.400 | 214,034 | +0.18(+5.59%) |
May 08, 2018 | 3.240 | 3.289 | 3.100 | 3.220 | 154,549 | +0.01(+0.31%) |
May 07, 2018 | 3.340 | 3.380 | 3.170 | 3.210 | 252,466 | -0.08(-2.43%) |
May 04, 2018 | 3.430 | 3.500 | 3.260 | 3.290 | 230,262 | -0.16(-4.64%) |
May 03, 2018 | 3.350 | 3.530 | 3.330 | 3.450 | 92,331 | +0.10(+2.99%) |
May 02, 2018 | 3.470 | 3.580 | 3.295 | 3.350 | 202,162 | -0.13(-3.74%) |
May 01, 2018 | 3.350 | 3.500 | 3.300 | 3.480 | 147,483 | +0.15(+4.50%) |
Apr 30, 2018 | 3.400 | 3.482 | 3.290 | 3.330 | 83,752 | -0.07(-2.06%) |
Apr 27, 2018 | 3.600 | 3.600 | 3.320 | 3.400 | 225,455 | -0.16(-4.49%) |
Apr 26, 2018 | 3.420 | 3.620 | 3.380 | 3.560 | 355,290 | +0.15(+4.40%) |
Apr 25, 2018 | 3.160 | 3.470 | 3.160 | 3.410 | 349,036 | +0.25(+7.91%) |
Apr 24, 2018 | 3.460 | 3.472 | 3.140 | 3.160 | 278,795 | -0.29(-8.41%) |
Apr 23, 2018 | 3.440 | 3.500 | 3.290 | 3.450 | 245,726 | -0.01(-0.29%) |
Apr 20, 2018 | 3.640 | 3.720 | 3.440 | 3.460 | 282,313 | -0.21(-5.72%) |
Apr 19, 2018 | 3.380 | 3.750 | 3.250 | 3.670 | 603,910 | +0.30(+8.90%) |
Apr 18, 2018 | 3.450 | 3.515 | 3.341 | 3.370 | 598,423 | -0.09(-2.60%) |
Apr 17, 2018 | 3.580 | 3.709 | 3.320 | 3.460 | 1,005,108 | -0.12(-3.35%) |
Apr 16, 2018 | 4.170 | 4.200 | 3.550 | 3.580 | 991,226 | -0.37(-9.37%) |
Apr 13, 2018 | 4.260 | 4.300 | 3.850 | 3.950 | 895,104 | -0.32(-7.49%) |
Apr 12, 2018 | 4.760 | 4.760 | 4.258 | 4.270 | 643,937 | -0.45(-9.53%) |
Apr 11, 2018 | 4.820 | 4.990 | 4.630 | 4.720 | 770,842 | -0.10(-2.07%) |
Apr 10, 2018 | 4.650 | 4.910 | 4.650 | 4.820 | 398,416 | +0.22(+4.78%) |
Apr 09, 2018 | 4.730 | 4.770 | 4.450 | 4.600 | 279,386 | -0.08(-1.71%) |
Apr 06, 2018 | 4.540 | 4.760 | 4.420 | 4.680 | 260,084 | +0.11(+2.41%) |
Apr 05, 2018 | 4.730 | 4.960 | 4.290 | 4.570 | 763,511 | -0.17(-3.59%) |
Apr 04, 2018 | 4.070 | 5.000 | 3.990 | 4.740 | 1,030,904 | +0.63(+15.33%) |
Apr 03, 2018 | 4.160 | 4.230 | 3.935 | 4.110 | 397,067 | -0.01(-0.24%) |
Apr 02, 2018 | 4.690 | 4.690 | 3.950 | 4.120 | 654,656 | -0.62(-13.08%) |
Mar 29, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.96(+25.40%) | |
Mar 28, 2018 | 4.120 | 4.140 | 3.700 | 3.780 | 670,399 | -0.36(-8.81%) |
Mar 27, 2018 | 4.450 | 4.450 | 4.140 | 4.145 | 174,143 | -0.28(-6.22%) |
Mar 26, 2018 | 4.700 | 4.700 | 4.101 | 4.420 | 323,276 | -0.21(-4.64%) |
Mar 23, 2018 | 4.730 | 4.830 | 4.630 | 4.635 | 152,149 | -0.10(-2.01%) |
Mar 22, 2018 | 4.580 | 4.820 | 4.560 | 4.730 | 253,918 | +0.10(+2.16%) |
Mar 21, 2018 | 4.510 | 4.680 | 4.469 | 4.630 | 163,468 | +0.12(+2.66%) |
Mar 20, 2018 | 4.640 | 4.810 | 4.440 | 4.510 | 216,078 | -0.11(-2.38%) |
Mar 19, 2018 | 4.760 | 4.830 | 4.510 | 4.620 | 249,510 | -0.13(-2.74%) |
Mar 16, 2018 | 4.660 | 4.760 | 4.470 | 4.750 | 274,296 | +0.06(+1.28%) |
Mar 15, 2018 | 4.750 | 4.850 | 4.625 | 4.690 | 178,015 | -0.07(-1.47%) |
Mar 14, 2018 | 5.190 | 5.250 | 4.670 | 4.760 | 376,023 | -0.43(-8.29%) |
Mar 13, 2018 | 4.890 | 5.260 | 4.650 | 5.190 | 502,710 | +0.30(+6.13%) |
Mar 12, 2018 | 5.140 | 5.195 | 4.670 | 4.890 | 461,774 | -0.25(-4.86%) |
Mar 09, 2018 | 5.660 | 5.820 | 5.000 | 5.140 | 948,861 | -0.35(-6.38%) |
Mar 08, 2018 | 4.930 | 5.690 | 4.930 | 5.490 | 1,340,606 | +0.59(+12.04%) |
Mar 07, 2018 | 4.280 | 5.025 | 4.250 | 4.900 | 691,321 | +0.57(+13.16%) |
Mar 06, 2018 | 4.420 | 4.440 | 4.270 | 4.330 | 140,803 | -0.06(-1.37%) |
Mar 05, 2018 | 4.400 | 4.582 | 4.270 | 4.390 | 235,965 | -0.03(-0.68%) |
Mar 02, 2018 | 3.910 | 4.621 | 3.910 | 4.420 | 388,128 | +0.43(+10.78%) |