Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.840 | 3.600 | 3.676 | 132,127 | -0.12(-3.27%) | |
Jun 28, 2018 | 3.927 | 4.000 | 3.800 | 3.800 | 71,879 | -0.13(-3.23%) |
Jun 27, 2018 | 3.880 | 4.080 | 3.841 | 3.927 | 86,971 | +0.01(+0.16%) |
Jun 26, 2018 | 4.080 | 4.120 | 3.720 | 3.920 | 207,106 | -0.22(-5.30%) |
Jun 25, 2018 | 4.480 | 4.480 | 4.120 | 4.140 | 114,299 | -0.24(-5.48%) |
Jun 22, 2018 | 4.440 | 4.520 | 4.200 | 4.380 | 91,143 | -0.21(-4.55%) |
Jun 21, 2018 | 4.680 | 4.680 | 4.560 | 4.589 | 62,917 | -0.01(-0.24%) |
Jun 20, 2018 | 4.640 | 4.720 | 4.604 | 4.600 | 117,402 | -0.08(-1.71%) |
Jun 19, 2018 | 4.800 | 4.836 | 4.680 | 4.680 | 57,582 | -0.08(-1.68%) |
Jun 18, 2018 | 4.720 | 4.800 | 4.680 | 4.760 | 72,152 | -0.08(-1.65%) |
Jun 15, 2018 | 4.840 | 4.720 | 4.840 | 103,922 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.760 | 4.856 | 4.600 | 4.840 | 156,058 | +0.12(+2.54%) |
Jun 13, 2018 | 4.720 | 4.800 | 4.640 | 4.720 | 122,998 | +0.04(+0.85%) |
Jun 12, 2018 | 4.920 | 4.920 | 4.640 | 4.680 | 129,078 | -0.12(-2.49%) |
Jun 11, 2018 | 5.040 | 5.080 | 4.800 | 4.800 | 301,761 | -0.36(-6.98%) |
Jun 08, 2018 | 5.320 | 5.400 | 5.160 | 5.160 | 75,792 | -0.08(-1.53%) |
Jun 07, 2018 | 5.320 | 5.436 | 5.200 | 5.240 | 109,604 | -0.08(-1.50%) |
Jun 06, 2018 | 5.400 | 5.600 | 5.160 | 5.320 | 317,687 | +0.00(+0.00%) |
Jun 05, 2018 | 5.080 | 5.440 | 5.000 | 5.320 | 204,827 | +0.20(+3.91%) |
Jun 04, 2018 | 5.440 | 5.460 | 5.040 | 5.120 | 160,792 | -0.28(-5.19%) |
Jun 01, 2018 | 5.520 | 5.556 | 5.280 | 5.400 | 102,710 | -0.16(-2.88%) |
May 31, 2018 | 5.200 | 5.640 | 5.080 | 5.560 | 361,764 | +0.36(+6.93%) |
May 30, 2018 | 5.320 | 5.360 | 5.120 | 5.200 | 74,390 | -0.08(-1.52%) |
May 29, 2018 | 5.320 | 5.400 | 5.200 | 5.280 | 82,503 | +0.08(+1.54%) |
May 25, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.080 | 5.280 | 5.080 | 5.192 | 93,150 | +0.03(+0.62%) |
May 23, 2018 | 5.240 | 5.240 | 5.000 | 5.160 | 211,616 | -0.24(-4.44%) |
May 22, 2018 | 5.520 | 5.560 | 5.280 | 5.400 | 183,437 | -0.16(-2.88%) |
May 21, 2018 | 5.800 | 5.880 | 5.560 | 5.560 | 165,583 | -0.32(-5.44%) |
May 18, 2018 | 5.840 | 6.120 | 5.720 | 5.880 | 190,718 | -0.04(-0.68%) |
May 17, 2018 | 5.640 | 6.320 | 5.520 | 5.920 | 297,013 | +0.32(+5.71%) |
May 16, 2018 | 5.520 | 5.680 | 5.320 | 5.600 | 197,636 | +0.04(+0.72%) |
May 15, 2018 | 5.640 | 5.720 | 5.520 | 5.560 | 171,709 | -0.20(-3.47%) |
May 14, 2018 | 5.480 | 5.796 | 5.360 | 5.760 | 272,677 | +0.28(+5.11%) |
May 11, 2018 | 5.400 | 5.680 | 5.400 | 5.480 | 230,297 | -0.24(-4.20%) |
May 10, 2018 | 6.040 | 6.160 | 5.600 | 5.720 | 276,908 | -0.32(-5.30%) |
May 09, 2018 | 5.920 | 6.320 | 5.840 | 6.040 | 289,514 | +0.24(+4.14%) |
May 08, 2018 | 6.240 | 6.360 | 5.800 | 5.800 | 427,264 | -0.56(-8.81%) |
May 07, 2018 | 6.320 | 6.560 | 6.240 | 6.360 | 254,750 | -0.24(-3.64%) |
May 04, 2018 | 7.200 | 7.200 | 6.440 | 6.600 | 477,138 | -0.44(-6.25%) |
May 03, 2018 | 6.240 | 7.080 | 6.240 | 7.040 | 720,952 | +0.76(+12.10%) |
May 02, 2018 | 6.560 | 6.720 | 6.200 | 6.280 | 321,659 | -0.16(-2.48%) |
May 01, 2018 | 6.760 | 6.840 | 6.240 | 6.440 | 464,946 | -0.80(-11.05%) |
Apr 30, 2018 | 7.680 | 7.720 | 7.000 | 7.240 | 433,732 | -0.36(-4.74%) |
Apr 27, 2018 | 7.200 | 8.400 | 7.200 | 7.600 | 1,417,277 | +0.40(+5.56%) |
Apr 26, 2018 | 6.880 | 7.520 | 6.600 | 7.200 | 420,302 | +0.16(+2.27%) |
Apr 25, 2018 | 7.160 | 7.400 | 6.440 | 7.040 | 1,011,081 | -0.68(-8.81%) |
Apr 24, 2018 | 6.400 | 7.760 | 6.280 | 7.720 | 2,202,845 | +1.60(+26.14%) |
Apr 23, 2018 | 6.000 | 6.356 | 5.800 | 6.120 | 375,355 | +0.40(+6.99%) |
Apr 20, 2018 | 5.760 | 5.800 | 5.600 | 5.720 | 193,188 | +0.32(+5.93%) |
Apr 19, 2018 | 5.680 | 5.760 | 5.284 | 5.400 | 186,915 | -0.32(-5.59%) |
Apr 18, 2018 | 5.880 | 5.880 | 5.400 | 5.720 | 171,766 | -0.08(-1.38%) |
Apr 17, 2018 | 5.880 | 6.120 | 5.520 | 5.800 | 368,192 | +0.16(+2.84%) |
Apr 16, 2018 | 6.080 | 6.160 | 5.440 | 5.640 | 329,967 | -0.36(-6.00%) |
Apr 13, 2018 | 6.560 | 6.880 | 5.760 | 6.000 | 1,515,552 | +0.32(+5.63%) |
Apr 12, 2018 | 5.440 | 6.600 | 5.240 | 5.680 | 3,357,718 | +0.96(+20.34%) |
Apr 11, 2018 | 4.640 | 4.800 | 4.560 | 4.720 | 141,143 | +0.04(+0.85%) |
Apr 10, 2018 | 4.800 | 4.800 | 4.560 | 4.680 | 160,048 | +0.04(+0.86%) |
Apr 09, 2018 | 4.640 | 4.880 | 4.480 | 4.640 | 198,840 | +0.12(+2.65%) |
Apr 06, 2018 | 4.720 | 5.040 | 4.480 | 4.520 | 191,004 | -0.20(-4.24%) |
Apr 05, 2018 | 4.800 | 5.400 | 4.400 | 4.720 | 506,582 | -0.20(-4.07%) |
Apr 04, 2018 | 4.320 | 4.960 | 3.900 | 4.920 | 494,309 | +0.44(+9.82%) |
Apr 03, 2018 | 3.960 | 4.560 | 3.720 | 4.480 | 588,842 | -0.08(-1.75%) |