Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.110 | 5.210 | 5.050 | 5.120 | 395,105 | -0.01(-0.19%) |
Jun 28, 2018 | 5.150 | 5.220 | 5.010 | 5.130 | 583,466 | +0.00(+0.00%) |
Jun 27, 2018 | 5.090 | 5.345 | 4.981 | 5.130 | 716,616 | +0.07(+1.38%) |
Jun 26, 2018 | 4.740 | 5.180 | 4.730 | 5.060 | 733,159 | +0.31(+6.53%) |
Jun 25, 2018 | 4.770 | 4.820 | 4.650 | 4.750 | 719,606 | +0.05(+1.06%) |
Jun 22, 2018 | 4.410 | 4.730 | 4.410 | 4.700 | 3,751,492 | +0.34(+7.80%) |
Jun 21, 2018 | 4.200 | 4.360 | 4.140 | 4.360 | 560,745 | +0.16(+3.81%) |
Jun 20, 2018 | 4.200 | 4.240 | 4.160 | 4.200 | 412,047 | +0.01(+0.24%) |
Jun 19, 2018 | 4.100 | 4.200 | 4.040 | 4.190 | 185,943 | +0.09(+2.20%) |
Jun 18, 2018 | 4.160 | 4.250 | 4.070 | 4.100 | 217,283 | -0.09(-2.15%) |
Jun 15, 2018 | 4.220 | 4.125 | 4.190 | 295,150 | +0.01(+0.24%) | |
Jun 14, 2018 | 4.200 | 4.200 | 4.140 | 4.180 | 241,902 | -0.02(-0.48%) |
Jun 13, 2018 | 4.160 | 4.270 | 4.100 | 4.200 | 198,525 | +0.07(+1.69%) |
Jun 12, 2018 | 4.250 | 4.250 | 4.080 | 4.130 | 143,460 | -0.11(-2.59%) |
Jun 11, 2018 | 4.250 | 4.250 | 4.200 | 4.240 | 200,001 | +0.04(+0.95%) |
Jun 08, 2018 | 4.250 | 4.250 | 4.190 | 4.200 | 173,589 | -0.02(-0.47%) |
Jun 07, 2018 | 4.250 | 4.250 | 4.190 | 4.220 | 169,762 | -0.03(-0.71%) |
Jun 06, 2018 | 4.250 | 168,452 | -0.05(-1.16%) | |||
Jun 05, 2018 | 4.350 | 4.440 | 4.260 | 4.300 | 190,212 | -0.05(-1.15%) |
Jun 04, 2018 | 4.290 | 4.420 | 4.260 | 4.350 | 250,849 | +0.12(+2.84%) |
Jun 01, 2018 | 4.150 | 4.255 | 4.110 | 4.230 | 187,486 | +0.07(+1.68%) |
May 31, 2018 | 4.170 | 4.260 | 4.150 | 4.160 | 199,421 | -0.01(-0.24%) |
May 30, 2018 | 4.290 | 4.310 | 4.070 | 4.170 | 311,223 | -0.12(-2.80%) |
May 29, 2018 | 3.990 | 4.452 | 3.950 | 4.290 | 571,806 | +0.34(+8.61%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.08(+2.07%) | |
May 24, 2018 | 3.860 | 3.930 | 3.850 | 3.870 | 234,678 | +0.01(+0.26%) |
May 23, 2018 | 3.900 | 3.900 | 3.840 | 3.860 | 65,205 | -0.01(-0.26%) |
May 22, 2018 | 3.850 | 3.990 | 3.820 | 3.870 | 125,099 | +0.04(+1.04%) |
May 21, 2018 | 3.990 | 4.010 | 3.750 | 3.830 | 226,041 | -0.14(-3.53%) |
May 18, 2018 | 3.960 | 4.060 | 3.900 | 3.970 | 141,349 | +0.03(+0.76%) |
May 17, 2018 | 3.860 | 4.000 | 3.860 | 3.940 | 149,623 | +0.10(+2.60%) |
May 16, 2018 | 3.990 | 4.100 | 3.820 | 3.840 | 148,763 | -0.12(-3.03%) |
May 15, 2018 | 3.790 | 4.020 | 3.780 | 3.960 | 228,204 | +0.19(+5.04%) |
May 14, 2018 | 3.860 | 4.000 | 3.765 | 3.770 | 123,300 | -0.15(-3.83%) |
May 11, 2018 | 3.760 | 3.960 | 3.720 | 3.920 | 93,505 | +0.16(+4.26%) |
May 10, 2018 | 3.980 | 3.990 | 3.760 | 3.760 | 109,178 | -0.19(-4.81%) |
May 09, 2018 | 4.070 | 4.070 | 3.880 | 3.950 | 102,633 | -0.11(-2.71%) |
May 08, 2018 | 3.780 | 4.150 | 3.780 | 4.060 | 244,606 | +0.30(+7.98%) |
May 07, 2018 | 3.770 | 3.840 | 3.600 | 3.760 | 246,683 | -0.01(-0.27%) |
May 04, 2018 | 3.900 | 3.920 | 3.740 | 3.770 | 100,504 | -0.16(-4.07%) |
May 03, 2018 | 3.840 | 4.005 | 3.810 | 3.930 | 98,455 | +0.10(+2.61%) |
May 02, 2018 | 3.830 | 3.930 | 3.795 | 3.830 | 185,306 | +0.02(+0.52%) |
May 01, 2018 | 3.940 | 3.940 | 3.710 | 3.810 | 136,192 | -0.12(-3.05%) |
Apr 30, 2018 | 4.000 | 4.030 | 3.915 | 3.930 | 180,974 | -0.06(-1.50%) |
Apr 27, 2018 | 3.990 | 4.090 | 3.940 | 3.990 | 149,676 | -0.01(-0.25%) |
Apr 26, 2018 | 3.970 | 4.000 | 3.920 | 4.000 | 120,378 | +0.04(+1.01%) |
Apr 25, 2018 | 3.870 | 3.975 | 3.830 | 3.960 | 163,490 | +0.09(+2.33%) |
Apr 24, 2018 | 3.920 | 3.950 | 3.750 | 3.870 | 220,612 | -0.04(-1.02%) |
Apr 23, 2018 | 3.920 | 3.936 | 3.700 | 3.910 | 286,148 | -0.01(-0.26%) |
Apr 20, 2018 | 4.000 | 4.010 | 3.910 | 3.920 | 97,084 | -0.08(-2.00%) |
Apr 19, 2018 | 4.000 | 4.000 | 3.958 | 4.000 | 81,872 | +0.00(+0.00%) |
Apr 18, 2018 | 4.000 | 4.020 | 3.930 | 4.000 | 360,462 | +0.01(+0.25%) |
Apr 17, 2018 | 3.920 | 4.000 | 3.920 | 3.990 | 276,850 | +0.08(+2.05%) |
Apr 16, 2018 | 3.940 | 4.000 | 3.850 | 3.910 | 286,482 | -0.03(-0.76%) |
Apr 13, 2018 | 3.990 | 4.050 | 3.940 | 3.940 | 236,262 | -0.01(-0.25%) |
Apr 12, 2018 | 4.010 | 4.010 | 3.670 | 3.950 | 239,399 | -0.06(-1.50%) |
Apr 11, 2018 | 4.040 | 4.135 | 3.990 | 4.010 | 185,922 | -0.06(-1.47%) |
Apr 10, 2018 | 4.110 | 4.150 | 4.030 | 4.070 | 277,168 | +0.00(+0.00%) |
Apr 09, 2018 | 4.090 | 4.310 | 4.060 | 4.070 | 430,791 | +0.09(+2.26%) |
Apr 06, 2018 | 3.890 | 4.030 | 3.870 | 3.980 | 363,334 | +0.10(+2.58%) |
Apr 05, 2018 | 3.640 | 3.950 | 3.550 | 3.880 | 365,750 | +0.30(+8.38%) |
Apr 04, 2018 | 3.640 | 3.750 | 3.580 | 3.580 | 233,984 | -0.03(-0.83%) |
Apr 03, 2018 | 3.500 | 3.630 | 3.500 | 3.610 | 406,227 | +0.13(+3.74%) |