Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.800 | 4.840 | 4.720 | 4.760 | 447,639 | -0.06(-1.24%) |
Jun 28, 2018 | 4.790 | 4.950 | 4.630 | 4.820 | 366,344 | +0.04(+0.84%) |
Jun 27, 2018 | 4.900 | 5.000 | 4.760 | 4.780 | 574,281 | -0.13(-2.65%) |
Jun 26, 2018 | 5.130 | 5.130 | 4.910 | 4.910 | 504,624 | -0.17(-3.35%) |
Jun 25, 2018 | 5.060 | 5.120 | 4.880 | 5.080 | 652,579 | -0.02(-0.39%) |
Jun 22, 2018 | 5.180 | 5.240 | 4.875 | 5.100 | 1,768,384 | -0.06(-1.16%) |
Jun 21, 2018 | 5.270 | 5.320 | 5.140 | 5.160 | 432,961 | -0.12(-2.27%) |
Jun 20, 2018 | 5.090 | 5.360 | 5.070 | 5.280 | 561,380 | +0.23(+4.55%) |
Jun 19, 2018 | 5.200 | 5.280 | 5.040 | 5.050 | 687,858 | -0.14(-2.70%) |
Jun 18, 2018 | 5.340 | 5.420 | 5.140 | 5.190 | 467,197 | -0.16(-2.99%) |
Jun 15, 2018 | 5.490 | 5.200 | 5.350 | 878,281 | +0.12(+2.29%) | |
Jun 14, 2018 | 5.300 | 5.370 | 5.180 | 5.230 | 453,095 | -0.04(-0.76%) |
Jun 13, 2018 | 5.200 | 5.390 | 5.150 | 5.270 | 545,509 | +0.07(+1.35%) |
Jun 12, 2018 | 5.180 | 5.330 | 5.140 | 5.200 | 536,824 | +0.04(+0.78%) |
Jun 11, 2018 | 5.200 | 5.227 | 5.040 | 5.160 | 381,923 | -0.03(-0.58%) |
Jun 08, 2018 | 5.180 | 5.270 | 5.080 | 5.190 | 272,477 | -0.01(-0.19%) |
Jun 07, 2018 | 5.300 | 5.380 | 5.110 | 5.200 | 313,490 | -0.10(-1.89%) |
Jun 06, 2018 | 5.180 | 5.315 | 5.170 | 5.300 | 382,902 | +0.10(+1.92%) |
Jun 05, 2018 | 5.150 | 5.400 | 5.130 | 5.200 | 630,156 | +0.04(+0.78%) |
Jun 04, 2018 | 5.250 | 5.292 | 5.000 | 5.160 | 783,595 | -0.10(-1.90%) |
Jun 01, 2018 | 5.300 | 5.380 | 5.190 | 5.260 | 523,688 | +0.00(+0.00%) |
May 31, 2018 | 5.240 | 5.330 | 5.170 | 5.260 | 732,051 | +0.09(+1.74%) |
May 30, 2018 | 5.490 | 5.610 | 5.130 | 5.170 | 591,075 | -0.30(-5.48%) |
May 29, 2018 | 5.380 | 5.590 | 5.310 | 5.470 | 421,324 | +0.07(+1.30%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.350 | 5.480 | 5.290 | 5.400 | 376,299 | +0.07(+1.31%) |
May 23, 2018 | 5.220 | 5.520 | 5.210 | 5.330 | 594,899 | +0.13(+2.50%) |
May 22, 2018 | 5.150 | 5.400 | 5.090 | 5.200 | 601,911 | +0.08(+1.56%) |
May 21, 2018 | 5.090 | 5.220 | 5.041 | 5.120 | 388,543 | +0.05(+0.99%) |
May 18, 2018 | 5.120 | 5.210 | 5.010 | 5.070 | 775,213 | -0.02(-0.39%) |
May 17, 2018 | 5.290 | 5.290 | 5.070 | 5.090 | 686,957 | -0.19(-3.60%) |
May 16, 2018 | 5.170 | 5.310 | 5.060 | 5.280 | 596,246 | +0.10(+1.93%) |
May 15, 2018 | 5.320 | 5.320 | 5.110 | 5.180 | 625,413 | -0.19(-3.54%) |
May 14, 2018 | 5.350 | 5.440 | 5.040 | 5.370 | 582,203 | +0.04(+0.75%) |
May 11, 2018 | 5.260 | 5.440 | 5.190 | 5.330 | 448,910 | +0.12(+2.30%) |
May 10, 2018 | 5.210 | 5.430 | 5.080 | 5.210 | 456,203 | +0.05(+0.97%) |
May 09, 2018 | 5.100 | 5.280 | 5.030 | 5.160 | 460,564 | +0.04(+0.78%) |
May 08, 2018 | 5.170 | 5.270 | 4.961 | 5.120 | 675,454 | -0.08(-1.54%) |
May 07, 2018 | 4.950 | 5.280 | 4.917 | 5.200 | 867,657 | +0.30(+6.12%) |
May 04, 2018 | 4.870 | 4.970 | 4.600 | 4.900 | 1,671,076 | +0.03(+0.62%) |
May 03, 2018 | 5.090 | 5.190 | 4.781 | 4.870 | 826,701 | -0.24(-4.70%) |
May 02, 2018 | 4.800 | 5.380 | 4.750 | 5.110 | 1,326,669 | +0.29(+6.02%) |
May 01, 2018 | 4.560 | 4.850 | 4.528 | 4.820 | 491,240 | +0.26(+5.70%) |
Apr 30, 2018 | 4.740 | 4.770 | 4.480 | 4.560 | 637,582 | -0.16(-3.39%) |
Apr 27, 2018 | 4.750 | 4.760 | 4.510 | 4.720 | 646,059 | -0.01(-0.21%) |
Apr 26, 2018 | 4.610 | 4.760 | 4.560 | 4.730 | 409,242 | +0.14(+3.05%) |
Apr 25, 2018 | 4.670 | 4.750 | 4.360 | 4.590 | 841,818 | -0.10(-2.13%) |
Apr 24, 2018 | 4.550 | 4.730 | 4.450 | 4.690 | 714,918 | +0.15(+3.30%) |
Apr 23, 2018 | 4.500 | 4.590 | 4.350 | 4.540 | 1,202,653 | +0.05(+1.11%) |
Apr 20, 2018 | 4.480 | 4.580 | 4.380 | 4.490 | 794,847 | -0.02(-0.44%) |
Apr 19, 2018 | 4.530 | 4.760 | 4.430 | 4.510 | 1,245,264 | -0.03(-0.66%) |
Apr 18, 2018 | 4.530 | 4.671 | 4.300 | 4.540 | 1,014,538 | -0.03(-0.66%) |
Apr 17, 2018 | 4.220 | 4.645 | 4.211 | 4.570 | 1,538,734 | +0.45(+10.79%) |
Apr 16, 2018 | 4.190 | 4.200 | 3.750 | 4.125 | 2,162,814 | -0.34(-7.72%) |
Apr 13, 2018 | 4.570 | 4.600 | 4.410 | 4.470 | 1,272,777 | -0.03(-0.67%) |
Apr 12, 2018 | 4.190 | 4.600 | 4.150 | 4.500 | 2,176,328 | +0.36(+8.70%) |
Apr 11, 2018 | 4.040 | 4.300 | 4.010 | 4.140 | 2,027,314 | +0.11(+2.73%) |
Apr 10, 2018 | 3.910 | 4.120 | 3.760 | 4.030 | 2,667,155 | +0.17(+4.40%) |
Apr 09, 2018 | 4.060 | 4.130 | 3.770 | 3.860 | 3,574,045 | -0.34(-8.10%) |
Apr 06, 2018 | 4.500 | 4.990 | 3.950 | 4.200 | 15,298,669 | -3.12(-42.62%) |
Apr 05, 2018 | 7.390 | 7.420 | 7.170 | 7.320 | 407,259 | +0.00(+0.00%) |
Apr 04, 2018 | 6.940 | 7.390 | 6.910 | 7.320 | 650,054 | +0.26(+3.68%) |
Apr 03, 2018 | 7.110 | 7.170 | 6.840 | 7.060 | 750,490 | +0.01(+0.14%) |