Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.920 | 4.920 | 4.600 | 4.720 | 29,398 | -0.17(-3.52%) |
May 30, 2018 | 4.600 | 5.096 | 4.480 | 4.892 | 58,044 | +0.37(+8.23%) |
May 29, 2018 | 5.280 | 5.280 | 4.440 | 4.520 | 105,919 | -0.72(-13.74%) |
May 25, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.92(+21.30%) | |
May 24, 2018 | 4.200 | 4.396 | 4.124 | 4.320 | 8,657 | +0.06(+1.29%) |
May 23, 2018 | 4.520 | 4.520 | 4.240 | 4.265 | 9,383 | -0.14(-3.07%) |
May 22, 2018 | 4.360 | 4.440 | 4.360 | 4.400 | 6,979 | +0.04(+0.92%) |
May 21, 2018 | 4.380 | 4.438 | 4.200 | 4.360 | 9,706 | +0.04(+0.93%) |
May 18, 2018 | 4.440 | 4.440 | 4.284 | 4.320 | 16,921 | -0.16(-3.57%) |
May 17, 2018 | 4.582 | 4.680 | 4.280 | 4.480 | 21,661 | -0.04(-0.88%) |
May 16, 2018 | 4.520 | 4.640 | 4.400 | 4.520 | 21,400 | -0.00(-0.01%) |
May 15, 2018 | 4.880 | 5.120 | 4.480 | 4.520 | 22,462 | -0.35(-7.21%) |
May 14, 2018 | 5.400 | 5.400 | 4.600 | 4.872 | 55,724 | -0.31(-5.96%) |
May 11, 2018 | 4.800 | 5.356 | 4.800 | 5.180 | 33,382 | +0.42(+8.83%) |
May 10, 2018 | 4.800 | 4.997 | 4.640 | 4.760 | 18,373 | -0.12(-2.46%) |
May 09, 2018 | 5.320 | 5.960 | 4.840 | 4.880 | 246,556 | +0.20(+4.27%) |
May 08, 2018 | 5.160 | 5.160 | 4.404 | 4.680 | 32,456 | -0.40(-7.87%) |
May 07, 2018 | 4.680 | 5.360 | 4.400 | 5.080 | 119,069 | +0.56(+12.38%) |
May 04, 2018 | 4.360 | 4.756 | 4.280 | 4.520 | 41,335 | +0.16(+3.68%) |
May 03, 2018 | 4.280 | 4.360 | 4.266 | 4.360 | 5,154 | -0.04(-0.91%) |
May 02, 2018 | 4.400 | 4.480 | 4.280 | 4.400 | 9,251 | +0.00(+0.00%) |
May 01, 2018 | 4.440 | 4.440 | 4.360 | 4.400 | 3,187 | -0.07(-1.57%) |
Apr 30, 2018 | 4.520 | 4.520 | 4.362 | 4.470 | 1,142 | +0.05(+1.06%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.280 | 4.423 | 8,881 | +0.02(+0.53%) |
Apr 26, 2018 | 4.400 | 4.400 | 4.280 | 4.400 | 5,757 | +0.08(+1.85%) |
Apr 25, 2018 | 4.320 | 4.414 | 4.240 | 4.320 | 2,091 | -0.04(-0.92%) |
Apr 24, 2018 | 4.520 | 4.520 | 4.320 | 4.360 | 4,004 | -0.15(-3.39%) |
Apr 23, 2018 | 4.520 | 4.640 | 4.520 | 4.513 | 6,872 | -0.05(-1.03%) |
Apr 20, 2018 | 4.476 | 4.593 | 4.320 | 4.560 | 4,377 | +0.08(+1.79%) |
Apr 19, 2018 | 4.556 | 4.560 | 4.320 | 4.480 | 8,685 | +0.11(+2.55%) |
Apr 18, 2018 | 4.520 | 4.560 | 4.360 | 4.369 | 12,186 | -0.05(-1.20%) |
Apr 17, 2018 | 4.600 | 4.676 | 4.400 | 4.422 | 3,875 | -0.12(-2.62%) |
Apr 16, 2018 | 4.680 | 4.680 | 4.541 | 4.541 | 7,825 | -0.14(-2.97%) |
Apr 13, 2018 | 4.680 | 4.718 | 4.520 | 4.680 | 11,479 | +0.22(+4.99%) |
Apr 12, 2018 | 4.444 | 4.760 | 4.444 | 4.458 | 8,065 | -0.10(-2.25%) |
Apr 11, 2018 | 4.800 | 4.800 | 4.364 | 4.560 | 7,654 | -0.17(-3.65%) |
Apr 10, 2018 | 4.360 | 4.800 | 4.320 | 4.733 | 29,037 | +0.41(+9.56%) |
Apr 09, 2018 | 4.440 | 4.440 | 4.200 | 4.320 | 10,790 | -0.05(-1.14%) |
Apr 06, 2018 | 4.320 | 4.440 | 4.320 | 4.370 | 44,336 | +0.09(+2.09%) |
Apr 05, 2018 | 4.261 | 4.360 | 4.240 | 4.280 | 9,336 | -0.01(-0.21%) |
Apr 04, 2018 | 4.200 | 4.360 | 4.196 | 4.290 | 27,802 | +0.25(+6.18%) |
Apr 03, 2018 | 4.000 | 4.100 | 3.920 | 4.040 | 7,367 | +0.08(+2.02%) |
Apr 02, 2018 | 3.880 | 4.080 | 3.841 | 3.960 | 9,225 | +0.04(+0.92%) |
Mar 29, 2018 | 3.924 | 3.924 | 3.924 | 0 | +0.08(+2.19%) | |
Mar 28, 2018 | 4.052 | 4.160 | 3.804 | 3.840 | 34,039 | -0.28(-6.80%) |
Mar 27, 2018 | 4.276 | 4.357 | 4.000 | 4.120 | 15,657 | -0.20(-4.63%) |
Mar 26, 2018 | 4.160 | 4.440 | 4.160 | 4.320 | 16,286 | +0.12(+2.86%) |
Mar 23, 2018 | 4.440 | 4.440 | 4.004 | 4.200 | 30,153 | -0.24(-5.41%) |
Mar 22, 2018 | 4.520 | 4.557 | 4.320 | 4.440 | 17,543 | -0.08(-1.77%) |
Mar 21, 2018 | 4.480 | 4.640 | 4.400 | 4.520 | 17,294 | +0.00(+0.00%) |
Mar 20, 2018 | 4.600 | 4.717 | 4.480 | 4.520 | 11,852 | -0.12(-2.59%) |
Mar 19, 2018 | 4.800 | 4.800 | 4.440 | 4.640 | 13,927 | -0.08(-1.69%) |
Mar 16, 2018 | 4.800 | 4.876 | 4.240 | 4.720 | 24,123 | +0.08(+1.72%) |
Mar 15, 2018 | 5.200 | 5.357 | 4.320 | 4.640 | 103,230 | -0.68(-12.81%) |
Mar 14, 2018 | 5.600 | 5.640 | 5.200 | 5.322 | 35,836 | -0.20(-3.59%) |
Mar 13, 2018 | 5.880 | 5.880 | 5.400 | 5.520 | 26,003 | -0.36(-6.06%) |
Mar 12, 2018 | 5.600 | 6.200 | 5.000 | 5.876 | 124,756 | +0.48(+8.85%) |
Mar 09, 2018 | 5.560 | 5.560 | 5.244 | 5.398 | 37,469 | +0.24(+4.56%) |
Mar 08, 2018 | 5.200 | 5.320 | 5.044 | 5.163 | 3,358 | +0.16(+3.26%) |
Mar 07, 2018 | 5.080 | 5.360 | 5.000 | 5.000 | 22,366 | -0.08(-1.58%) |
Mar 06, 2018 | 5.280 | 5.280 | 4.920 | 5.080 | 16,152 | +0.08(+1.61%) |
Mar 05, 2018 | 5.800 | 5.800 | 4.960 | 5.000 | 28,075 | -0.20(-3.85%) |
Mar 02, 2018 | 5.000 | 5.280 | 4.840 | 5.200 | 38,584 | +0.24(+4.84%) |