Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.810 | 5.030 | 4.780 | 5.020 | 224,504 | +0.22(+4.58%) |
Jun 28, 2018 | 5.020 | 5.050 | 4.780 | 4.800 | 212,401 | -0.21(-4.19%) |
Jun 27, 2018 | 5.340 | 5.420 | 5.000 | 5.010 | 293,055 | -0.32(-6.00%) |
Jun 26, 2018 | 5.150 | 5.360 | 4.990 | 5.330 | 361,825 | +0.20(+3.90%) |
Jun 25, 2018 | 5.190 | 5.220 | 5.051 | 5.130 | 176,250 | -0.12(-2.29%) |
Jun 22, 2018 | 5.050 | 5.260 | 4.960 | 5.250 | 1,204,204 | +0.19(+3.75%) |
Jun 21, 2018 | 5.210 | 5.210 | 5.020 | 5.060 | 286,065 | -0.12(-2.32%) |
Jun 20, 2018 | 5.140 | 5.250 | 5.120 | 5.180 | 113,336 | +0.04(+0.78%) |
Jun 19, 2018 | 5.270 | 5.290 | 5.090 | 5.140 | 154,176 | -0.14(-2.65%) |
Jun 18, 2018 | 5.330 | 5.350 | 5.230 | 5.280 | 201,140 | -0.06(-1.12%) |
Jun 15, 2018 | 5.390 | 5.270 | 5.340 | 119,834 | -0.05(-0.93%) | |
Jun 14, 2018 | 5.360 | 5.430 | 5.290 | 5.390 | 121,999 | +0.04(+0.75%) |
Jun 13, 2018 | 5.390 | 5.440 | 5.235 | 5.350 | 323,328 | -0.03(-0.56%) |
Jun 12, 2018 | 5.320 | 5.550 | 5.300 | 5.380 | 266,107 | +0.05(+0.94%) |
Jun 11, 2018 | 5.300 | 5.390 | 5.220 | 5.330 | 214,498 | +0.04(+0.76%) |
Jun 08, 2018 | 5.300 | 5.380 | 5.230 | 5.290 | 253,958 | -0.01(-0.19%) |
Jun 07, 2018 | 5.350 | 5.450 | 5.270 | 5.300 | 342,562 | -0.03(-0.56%) |
Jun 06, 2018 | 5.210 | 5.400 | 5.150 | 5.330 | 343,331 | +0.10(+1.91%) |
Jun 05, 2018 | 5.250 | 5.420 | 5.140 | 5.230 | 397,093 | -0.05(-0.95%) |
Jun 04, 2018 | 5.480 | 5.510 | 5.100 | 5.280 | 437,982 | -0.16(-2.94%) |
Jun 01, 2018 | 5.450 | 5.539 | 5.340 | 5.440 | 356,791 | -0.01(-0.18%) |
May 31, 2018 | 5.340 | 5.520 | 5.250 | 5.450 | 461,141 | +0.08(+1.49%) |
May 30, 2018 | 5.520 | 5.610 | 5.280 | 5.370 | 542,379 | -0.15(-2.72%) |
May 29, 2018 | 5.610 | 5.665 | 5.310 | 5.520 | 1,033,446 | -0.03(-0.54%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.42%) | |
May 24, 2018 | 6.010 | 6.480 | 5.000 | 5.630 | 7,631,656 | -6.79(-54.67%) |
May 23, 2018 | 12.88 | 13.05 | 11.79 | 12.42 | 825,846 | -0.31(-2.44%) |
May 22, 2018 | 12.01 | 12.90 | 12.01 | 12.73 | 493,901 | +0.72(+6.00%) |
May 21, 2018 | 11.78 | 12.30 | 11.78 | 12.01 | 300,487 | +0.29(+2.47%) |
May 18, 2018 | 11.07 | 11.85 | 11.02 | 11.72 | 251,146 | +0.69(+6.26%) |
May 17, 2018 | 10.85 | 11.12 | 10.70 | 11.03 | 164,899 | +0.16(+1.47%) |
May 16, 2018 | 10.75 | 11.02 | 10.66 | 10.87 | 233,596 | +0.12(+1.12%) |
May 15, 2018 | 11.14 | 11.20 | 10.58 | 10.75 | 210,907 | -0.38(-3.41%) |
May 14, 2018 | 10.90 | 11.20 | 10.75 | 11.13 | 291,575 | +0.23(+2.11%) |
May 11, 2018 | 10.72 | 10.94 | 10.65 | 10.90 | 394,905 | +0.18(+1.68%) |
May 10, 2018 | 10.93 | 11.15 | 10.70 | 10.72 | 332,271 | -0.25(-2.28%) |
May 09, 2018 | 11.56 | 11.56 | 10.82 | 10.97 | 271,093 | -0.31(-2.75%) |
May 08, 2018 | 11.27 | 11.32 | 11.13 | 11.28 | 231,575 | -0.01(-0.09%) |
May 07, 2018 | 11.32 | 11.51 | 11.25 | 11.29 | 198,449 | -0.03(-0.27%) |
May 04, 2018 | 11.25 | 11.45 | 11.11 | 11.32 | 164,789 | +0.07(+0.62%) |
May 03, 2018 | 11.39 | 11.56 | 11.00 | 11.25 | 199,604 | -0.21(-1.83%) |
May 02, 2018 | 11.41 | 11.70 | 11.41 | 11.46 | 207,390 | -0.14(-1.21%) |
May 01, 2018 | 12.14 | 12.16 | 11.36 | 11.60 | 237,737 | -0.56(-4.61%) |
Apr 30, 2018 | 12.31 | 12.42 | 12.05 | 12.16 | 195,608 | +0.08(+0.66%) |
Apr 27, 2018 | 11.54 | 12.29 | 11.50 | 12.08 | 291,779 | +0.58(+5.04%) |
Apr 26, 2018 | 11.32 | 11.70 | 11.23 | 11.50 | 100,671 | +0.23(+2.04%) |
Apr 25, 2018 | 11.68 | 11.83 | 11.18 | 11.27 | 135,413 | -0.41(-3.51%) |
Apr 24, 2018 | 11.77 | 12.15 | 11.64 | 11.68 | 142,299 | -0.01(-0.09%) |
Apr 23, 2018 | 11.49 | 11.82 | 11.33 | 11.69 | 136,088 | +0.20(+1.74%) |
Apr 20, 2018 | 11.41 | 11.63 | 11.11 | 11.49 | 144,138 | -0.01(-0.09%) |
Apr 19, 2018 | 11.60 | 12.11 | 11.43 | 11.50 | 171,817 | +0.05(+0.44%) |
Apr 18, 2018 | 11.82 | 12.00 | 11.25 | 11.45 | 321,032 | -0.35(-2.97%) |
Apr 17, 2018 | 11.54 | 12.00 | 11.45 | 11.80 | 201,959 | +0.31(+2.70%) |
Apr 16, 2018 | 11.04 | 11.57 | 11.00 | 11.49 | 214,666 | +0.47(+4.26%) |
Apr 13, 2018 | 11.06 | 11.25 | 10.81 | 11.02 | 97,061 | +0.06(+0.55%) |
Apr 12, 2018 | 10.92 | 11.01 | 10.75 | 10.96 | 285,539 | -0.06(-0.54%) |
Apr 11, 2018 | 10.62 | 11.18 | 10.62 | 11.02 | 140,324 | +0.35(+3.28%) |
Apr 10, 2018 | 10.49 | 11.04 | 10.36 | 10.67 | 186,298 | +0.23(+2.20%) |
Apr 09, 2018 | 10.20 | 10.54 | 10.04 | 10.44 | 141,219 | +0.25(+2.45%) |
Apr 06, 2018 | 10.54 | 10.65 | 10.11 | 10.19 | 131,827 | -0.39(-3.69%) |
Apr 05, 2018 | 11.00 | 11.01 | 10.51 | 10.58 | 113,125 | -0.37(-3.38%) |
Apr 04, 2018 | 10.60 | 11.04 | 10.34 | 10.95 | 161,898 | +0.28(+2.62%) |
Apr 03, 2018 | 10.93 | 12.01 | 10.58 | 10.67 | 193,944 | -0.15(-1.39%) |