Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.840 | 3.800 | 3.876 | 82,069 | -0.52(-11.91%) | |
Jun 28, 2018 | 4.800 | 6.600 | 4.300 | 4.400 | 595,689 | +0.10(+2.33%) |
Jun 27, 2018 | 3.800 | 4.400 | 3.610 | 4.300 | 135,915 | +0.60(+16.37%) |
Jun 26, 2018 | 3.670 | 3.700 | 3.543 | 3.695 | 14,873 | +0.13(+3.73%) |
Jun 25, 2018 | 3.610 | 3.798 | 3.535 | 3.562 | 5,838 | -0.06(-1.55%) |
Jun 22, 2018 | 3.500 | 3.800 | 3.500 | 3.618 | 20,228 | -0.17(-4.56%) |
Jun 21, 2018 | 4.092 | 4.092 | 3.600 | 3.791 | 9,680 | -0.11(-2.75%) |
Jun 20, 2018 | 4.097 | 4.100 | 3.800 | 3.898 | 10,826 | -0.01(-0.23%) |
Jun 19, 2018 | 4.000 | 4.080 | 3.700 | 3.907 | 34,216 | -0.09(-2.33%) |
Jun 18, 2018 | 4.100 | 4.100 | 3.850 | 4.000 | 25,931 | -0.11(-2.57%) |
Jun 15, 2018 | 4.361 | 4.100 | 4.106 | 24,882 | -0.26(-5.86%) | |
Jun 14, 2018 | 4.800 | 4.970 | 4.156 | 4.361 | 106,505 | +0.03(+0.72%) |
Jun 13, 2018 | 3.500 | 6.500 | 3.415 | 4.330 | 414,371 | +0.84(+23.99%) |
Jun 12, 2018 | 3.500 | 3.500 | 3.401 | 3.492 | 4,857 | +0.09(+2.68%) |
Jun 11, 2018 | 3.600 | 3.610 | 3.400 | 3.401 | 9,358 | -0.12(-3.46%) |
Jun 08, 2018 | 3.500 | 3.580 | 3.500 | 3.523 | 5,460 | +0.03(+0.93%) |
Jun 07, 2018 | 3.600 | 3.600 | 3.450 | 3.491 | 10,942 | -0.04(-1.06%) |
Jun 06, 2018 | 3.553 | 3.600 | 3.500 | 3.528 | 9,001 | +0.14(+4.26%) |
Jun 05, 2018 | 3.600 | 3.780 | 3.300 | 3.384 | 11,233 | -0.23(-6.29%) |
Jun 04, 2018 | 3.791 | 3.800 | 3.607 | 3.611 | 14,434 | +0.00(+0.01%) |
Jun 01, 2018 | 3.700 | 3.700 | 3.607 | 3.611 | 22,375 | +0.01(+0.14%) |
May 31, 2018 | 4.050 | 4.050 | 3.400 | 3.606 | 49,549 | -0.37(-9.35%) |
May 30, 2018 | 4.010 | 4.043 | 3.930 | 3.978 | 4,861 | -0.07(-1.64%) |
May 29, 2018 | 4.000 | 4.099 | 3.901 | 4.044 | 20,919 | -0.04(-0.97%) |
May 25, 2018 | 4.084 | 4.084 | 4.084 | 0 | -0.02(-0.40%) | |
May 24, 2018 | 4.305 | 4.378 | 4.053 | 4.100 | 10,700 | +0.00(+0.00%) |
May 23, 2018 | 4.324 | 4.480 | 4.050 | 4.100 | 20,091 | -0.02(-0.45%) |
May 22, 2018 | 4.080 | 4.700 | 3.900 | 4.119 | 76,306 | +0.20(+5.06%) |
May 21, 2018 | 3.800 | 5.000 | 3.800 | 3.920 | 192,326 | +0.12(+3.08%) |
May 18, 2018 | 4.000 | 4.000 | 3.800 | 3.803 | 17,573 | -0.21(-5.27%) |
May 17, 2018 | 4.100 | 4.300 | 4.000 | 4.015 | 18,265 | -0.09(-2.08%) |
May 16, 2018 | 4.300 | 4.500 | 4.100 | 4.100 | 15,740 | -0.30(-6.82%) |
May 15, 2018 | 4.520 | 4.521 | 4.300 | 4.400 | 9,178 | -0.12(-2.65%) |
May 14, 2018 | 4.650 | 4.650 | 4.520 | 4.520 | 14,566 | -0.03(-0.66%) |
May 11, 2018 | 4.700 | 4.700 | 4.550 | 4.550 | 9,762 | -0.15(-3.09%) |
May 10, 2018 | 5.000 | 5.000 | 4.520 | 4.695 | 27,666 | +0.07(+1.40%) |
May 09, 2018 | 4.100 | 5.026 | 4.100 | 4.630 | 62,692 | +0.13(+2.89%) |
May 08, 2018 | 4.900 | 5.100 | 4.500 | 4.500 | 25,363 | -0.41(-8.39%) |
Apr 23, 2018 | 4.912 | 4.912 | 4.912 | 0 | -0.23(-4.44%) | |
Apr 20, 2018 | 5.181 | 5.300 | 5.050 | 5.140 | 11,306 | -0.16(-3.02%) |
Apr 19, 2018 | 5.400 | 5.400 | 5.181 | 5.300 | 15,282 | -0.07(-1.36%) |
Apr 18, 2018 | 5.800 | 5.800 | 5.300 | 5.373 | 24,121 | -0.18(-3.19%) |
Apr 17, 2018 | 6.500 | 6.900 | 5.500 | 5.550 | 116,173 | +0.35(+6.71%) |
Apr 16, 2018 | 5.240 | 5.300 | 5.051 | 5.201 | 11,701 | -0.04(-0.74%) |
Apr 13, 2018 | 5.200 | 5.599 | 5.010 | 5.240 | 24,328 | +0.04(+0.77%) |
Apr 12, 2018 | 5.180 | 5.967 | 5.000 | 5.200 | 45,223 | -0.17(-3.22%) |
Apr 11, 2018 | 4.680 | 5.500 | 4.680 | 5.373 | 64,815 | +0.70(+14.93%) |
Apr 10, 2018 | 4.600 | 4.724 | 4.600 | 4.675 | 14,893 | +0.05(+1.19%) |
Apr 09, 2018 | 4.730 | 4.730 | 4.500 | 4.620 | 15,648 | +0.17(+3.82%) |
Apr 06, 2018 | 4.600 | 4.648 | 4.300 | 4.450 | 19,765 | -0.14(-3.16%) |
Apr 05, 2018 | 4.311 | 4.793 | 4.200 | 4.595 | 32,838 | +0.42(+10.19%) |
Apr 04, 2018 | 4.850 | 4.963 | 3.940 | 4.170 | 51,503 | -0.63(-13.09%) |
Apr 03, 2018 | 5.423 | 5.596 | 4.600 | 4.798 | 40,039 | -0.51(-9.66%) |