Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.600 | 5.950 | 5.550 | 5.850 | 1,247,312 | +0.25(+4.46%) |
Jun 28, 2018 | 5.550 | 5.800 | 5.450 | 5.600 | 839,292 | +0.05(+0.90%) |
Jun 27, 2018 | 5.350 | 5.850 | 5.350 | 5.550 | 1,844,443 | +0.30(+5.71%) |
Jun 26, 2018 | 4.950 | 5.250 | 4.750 | 5.250 | 936,973 | +0.30(+6.06%) |
Jun 25, 2018 | 5.150 | 5.250 | 4.750 | 4.950 | 821,520 | -0.20(-3.88%) |
Jun 22, 2018 | 5.000 | 5.250 | 4.950 | 5.150 | 3,147,212 | +0.45(+9.57%) |
Jun 21, 2018 | 4.750 | 4.900 | 4.650 | 4.700 | 1,508,470 | -0.10(-2.08%) |
Jun 20, 2018 | 4.850 | 4.890 | 4.550 | 4.800 | 1,112,506 | +0.00(+0.00%) |
Jun 19, 2018 | 4.600 | 4.800 | 4.529 | 4.800 | 700,646 | +0.10(+2.13%) |
Jun 18, 2018 | 4.750 | 4.900 | 4.650 | 4.700 | 665,810 | -0.05(-1.05%) |
Jun 15, 2018 | 5.100 | 4.650 | 4.750 | 1,236,705 | -0.35(-6.86%) | |
Jun 14, 2018 | 5.250 | 5.300 | 5.000 | 5.100 | 503,040 | -0.10(-1.92%) |
Jun 13, 2018 | 5.150 | 5.300 | 5.051 | 5.200 | 508,656 | +0.05(+0.97%) |
Jun 12, 2018 | 5.200 | 5.450 | 5.100 | 5.150 | 579,893 | +0.00(+0.00%) |
Jun 11, 2018 | 5.150 | 5.300 | 5.050 | 5.150 | 788,405 | -0.05(-0.96%) |
Jun 08, 2018 | 5.450 | 5.450 | 5.100 | 5.200 | 782,782 | -0.30(-5.45%) |
Jun 07, 2018 | 5.300 | 5.600 | 5.250 | 5.500 | 1,011,456 | +0.30(+5.77%) |
Jun 06, 2018 | 5.125 | 5.200 | 843,279 | -0.20(-3.70%) | ||
Jun 05, 2018 | 5.050 | 5.500 | 5.000 | 5.400 | 896,055 | +0.35(+6.93%) |
Jun 04, 2018 | 5.400 | 5.450 | 5.000 | 5.050 | 1,027,060 | -0.35(-6.48%) |
Jun 01, 2018 | 5.500 | 5.600 | 5.250 | 5.400 | 1,083,331 | -0.10(-1.82%) |
May 31, 2018 | 5.600 | 5.950 | 5.450 | 5.500 | 1,216,679 | -0.15(-2.65%) |
May 30, 2018 | 5.400 | 5.700 | 5.350 | 5.650 | 1,269,454 | +0.35(+6.60%) |
May 29, 2018 | 4.900 | 5.350 | 4.850 | 5.300 | 1,103,077 | +0.25(+4.95%) |
May 25, 2018 | 5.050 | 5.050 | 5.050 | 0 | -0.65(-11.40%) | |
May 24, 2018 | 5.850 | 5.950 | 5.650 | 5.700 | 645,258 | -0.30(-5.00%) |
May 23, 2018 | 5.700 | 6.100 | 5.550 | 6.000 | 1,095,482 | +0.35(+6.19%) |
May 22, 2018 | 6.050 | 6.350 | 5.450 | 5.650 | 1,575,802 | -0.55(-8.87%) |
May 21, 2018 | 5.900 | 6.250 | 5.853 | 6.200 | 1,429,226 | +0.35(+5.98%) |
May 18, 2018 | 6.000 | 6.150 | 5.750 | 5.850 | 1,110,698 | -0.10(-1.68%) |
May 17, 2018 | 5.700 | 6.000 | 5.650 | 5.950 | 1,283,480 | +0.30(+5.31%) |
May 16, 2018 | 5.400 | 5.700 | 5.400 | 5.650 | 1,209,035 | +0.30(+5.61%) |
May 15, 2018 | 5.150 | 5.400 | 5.050 | 5.350 | 660,316 | +0.25(+4.90%) |
May 14, 2018 | 5.050 | 5.350 | 5.050 | 5.100 | 990,004 | +0.05(+0.99%) |
May 11, 2018 | 5.000 | 5.150 | 4.850 | 5.050 | 685,918 | +0.05(+1.00%) |
May 10, 2018 | 4.950 | 5.000 | 4.750 | 5.000 | 745,635 | +0.10(+2.04%) |
May 09, 2018 | 4.750 | 4.950 | 4.700 | 4.900 | 991,113 | +0.30(+6.52%) |
May 08, 2018 | 4.650 | 4.700 | 4.150 | 4.600 | 1,028,955 | +0.00(+0.00%) |
May 07, 2018 | 4.600 | 4.850 | 4.550 | 4.600 | 1,440,596 | +0.10(+2.22%) |
May 04, 2018 | 4.150 | 4.650 | 4.150 | 4.500 | 1,655,324 | +0.35(+8.43%) |
May 03, 2018 | 3.850 | 4.200 | 3.850 | 4.150 | 984,554 | +0.30(+7.79%) |
May 02, 2018 | 3.490 | 3.900 | 3.490 | 3.850 | 1,105,401 | +0.40(+11.59%) |
May 01, 2018 | 3.400 | 3.550 | 3.400 | 3.450 | 377,041 | +0.00(+0.00%) |
Apr 30, 2018 | 3.450 | 3.575 | 3.411 | 3.450 | 194,347 | -0.05(-1.43%) |
Apr 27, 2018 | 3.500 | 3.650 | 3.488 | 3.500 | 319,349 | -0.05(-1.41%) |
Apr 26, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 463,754 | +0.20(+5.97%) |
Apr 25, 2018 | 3.250 | 3.350 | 3.150 | 3.350 | 452,192 | +0.10(+3.08%) |
Apr 24, 2018 | 3.350 | 3.450 | 3.100 | 3.250 | 632,325 | -0.10(-2.99%) |
Apr 23, 2018 | 3.200 | 3.400 | 3.150 | 3.350 | 318,754 | +0.15(+4.69%) |
Apr 20, 2018 | 3.350 | 3.350 | 3.060 | 3.200 | 403,347 | -0.10(-3.03%) |
Apr 19, 2018 | 3.250 | 3.350 | 3.150 | 3.300 | 332,621 | +0.10(+3.12%) |
Apr 18, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 448,761 | +0.00(+0.00%) |
Apr 17, 2018 | 3.000 | 3.300 | 2.955 | 3.200 | 761,975 | +0.20(+6.67%) |
Apr 16, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 267,005 | +0.05(+1.69%) |
Apr 13, 2018 | 2.950 | 3.000 | 2.900 | 2.950 | 223,463 | +0.00(+0.00%) |
Apr 12, 2018 | 2.850 | 2.950 | 2.800 | 2.950 | 412,500 | +0.10(+3.51%) |
Apr 11, 2018 | 2.700 | 2.850 | 2.700 | 2.850 | 369,742 | +0.15(+5.56%) |
Apr 10, 2018 | 2.600 | 2.800 | 2.600 | 2.700 | 864,350 | +0.15(+5.88%) |
Apr 09, 2018 | 2.600 | 2.650 | 2.500 | 2.550 | 406,653 | -0.05(-1.92%) |
Apr 06, 2018 | 2.650 | 2.725 | 2.550 | 2.600 | 269,092 | -0.10(-3.70%) |
Apr 05, 2018 | 2.600 | 2.800 | 2.500 | 2.700 | 663,871 | +0.15(+5.88%) |
Apr 04, 2018 | 2.500 | 2.600 | 2.450 | 2.550 | 199,572 | +0.00(+0.00%) |
Apr 03, 2018 | 2.550 | 2.600 | 2.450 | 2.550 | 554,090 | +0.05(+2.00%) |