Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.150 | 7.150 | 6.600 | 6.700 | 18,051 | -0.25(-3.60%) |
Jun 28, 2018 | 6.500 | 7.050 | 6.350 | 6.950 | 65,078 | +0.00(+0.00%) |
Jun 27, 2018 | 7.550 | 8.950 | 6.600 | 6.950 | 125,363 | -0.85(-10.90%) |
Jun 26, 2018 | 6.350 | 9.400 | 6.230 | 7.800 | 497,110 | +1.77(+29.31%) |
Jun 25, 2018 | 4.670 | 6.400 | 4.670 | 6.032 | 140,838 | +1.44(+31.27%) |
Jun 22, 2018 | 4.550 | 4.595 | 4.468 | 4.595 | 1,635 | +0.19(+4.43%) |
Jun 21, 2018 | 4.500 | 4.513 | 4.400 | 4.400 | 1,003 | -0.10(-2.22%) |
Jun 19, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Jun 18, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 652 | -0.10(-2.17%) |
Jun 15, 2018 | 4.600 | 4.600 | 4.600 | 821 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.600 | 4.600 | 4.570 | 4.600 | 1,102 | -0.06(-1.18%) |
Jun 13, 2018 | 4.691 | 4.691 | 4.655 | 4.655 | 2,057 | +0.05(+1.09%) |
Jun 12, 2018 | 4.605 | 4.605 | 4.605 | 4.605 | 105 | -0.04(-0.97%) |
Jun 11, 2018 | 4.557 | 4.650 | 4.557 | 4.650 | 1,460 | +0.20(+4.49%) |
Jun 08, 2018 | 4.623 | 4.623 | 4.450 | 4.450 | 9,169 | -0.09(-2.09%) |
Jun 07, 2018 | 4.650 | 4.750 | 4.500 | 4.545 | 6,694 | -0.05(-1.20%) |
Jun 06, 2018 | 4.650 | 4.680 | 4.500 | 4.600 | 5,934 | +0.00(+0.00%) |
Jun 05, 2018 | 4.655 | 4.795 | 4.600 | 4.600 | 4,590 | -0.05(-1.08%) |
Jun 04, 2018 | 5.200 | 5.200 | 4.450 | 4.650 | 11,828 | -0.50(-9.71%) |
Jun 01, 2018 | 5.100 | 5.150 | 4.960 | 5.150 | 5,269 | +0.00(+0.00%) |
May 30, 2018 | 5.150 | 5.150 | 5.150 | 6 | -0.15(-2.83%) | |
May 29, 2018 | 5.350 | 5.407 | 5.300 | 5.300 | 3,853 | -0.02(-0.46%) |
May 25, 2018 | 5.325 | 5.325 | 5.325 | 0 | -0.03(-0.47%) | |
May 24, 2018 | 5.266 | 5.350 | 5.266 | 5.350 | 2,306 | -0.01(-0.11%) |
May 23, 2018 | 5.300 | 5.400 | 5.250 | 5.356 | 6,985 | +0.17(+3.19%) |
May 22, 2018 | 5.200 | 5.250 | 5.190 | 5.190 | 1,671 | +0.04(+0.78%) |
May 21, 2018 | 5.150 | 5.220 | 5.150 | 5.150 | 2,226 | +0.05(+0.98%) |
May 18, 2018 | 5.000 | 5.150 | 4.950 | 5.100 | 2,037 | +0.07(+1.49%) |
May 17, 2018 | 5.250 | 5.300 | 5.025 | 5.025 | 6,131 | -0.12(-2.43%) |
May 16, 2018 | 5.150 | 5.525 | 5.150 | 5.150 | 21,636 | -0.10(-1.90%) |
May 15, 2018 | 5.250 | 5.300 | 5.200 | 5.250 | 14,889 | -0.05(-0.94%) |
May 14, 2018 | 5.400 | 5.700 | 5.300 | 5.300 | 10,104 | +0.00(+0.00%) |
May 11, 2018 | 5.350 | 5.450 | 5.300 | 5.300 | 10,994 | -0.09(-1.76%) |
May 10, 2018 | 5.400 | 5.405 | 5.400 | 5.395 | 6,529 | -0.21(-3.66%) |
May 09, 2018 | 5.500 | 5.600 | 5.460 | 5.600 | 5,293 | +0.10(+1.82%) |
May 08, 2018 | 5.500 | 5.600 | 5.400 | 5.500 | 5,196 | +0.04(+0.73%) |
May 07, 2018 | 5.500 | 5.550 | 5.400 | 5.460 | 7,289 | +0.01(+0.19%) |
May 04, 2018 | 5.256 | 5.450 | 5.256 | 5.450 | 5,311 | +0.05(+0.93%) |
May 03, 2018 | 5.800 | 6.000 | 5.150 | 5.400 | 15,299 | -0.25(-4.42%) |
May 02, 2018 | 5.400 | 5.800 | 5.350 | 5.650 | 5,494 | +0.07(+1.25%) |
May 01, 2018 | 5.300 | 5.580 | 5.300 | 5.580 | 457 | +0.26(+4.98%) |
Apr 26, 2018 | 5.316 | 5.316 | 5.316 | 31 | -0.09(-1.65%) | |
Apr 25, 2018 | 5.316 | 5.750 | 5.316 | 5.405 | 5,975 | -0.09(-1.73%) |
Apr 23, 2018 | 5.500 | 5.500 | 5.500 | 17 | -0.25(-4.35%) | |
Apr 20, 2018 | 5.550 | 5.750 | 5.550 | 5.750 | 3,734 | +0.15(+2.68%) |
Apr 19, 2018 | 5.767 | 5.900 | 5.470 | 5.600 | 5,065 | -0.10(-1.75%) |
Apr 18, 2018 | 5.300 | 5.750 | 5.300 | 5.700 | 6,865 | +0.15(+2.70%) |
Apr 16, 2018 | 5.550 | 5.550 | 5.550 | 36 | -0.20(-3.48%) | |
Apr 13, 2018 | 5.850 | 6.300 | 5.300 | 5.750 | 9,389 | -0.80(-12.21%) |
Apr 12, 2018 | 5.550 | 6.600 | 5.475 | 6.550 | 12,494 | +0.42(+6.94%) |
Apr 10, 2018 | 6.125 | 6.125 | 6.125 | 162 | -0.15(-2.39%) | |
Apr 09, 2018 | 6.300 | 6.300 | 6.275 | 6.275 | 1,694 | +0.18(+2.87%) |
Apr 06, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 124 | +0.10(+1.67%) |
Apr 05, 2018 | 6.250 | 6.250 | 6.000 | 6.000 | 2,550 | -0.25(-4.00%) |
Apr 04, 2018 | 6.300 | 6.551 | 6.250 | 6.250 | 1,713 | +0.05(+0.81%) |
Apr 03, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 1,343 | +0.00(+0.00%) |