Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.050 | 6.275 | 6.050 | 6.250 | 192,718 | +0.20(+3.31%) |
Apr 27, 2018 | 6.450 | 6.450 | 5.950 | 6.050 | 451,327 | -0.40(-6.20%) |
Apr 26, 2018 | 6.400 | 6.600 | 6.300 | 6.450 | 206,993 | +0.00(+0.00%) |
Apr 25, 2018 | 6.450 | 6.500 | 6.275 | 6.450 | 222,364 | +0.05(+0.78%) |
Apr 24, 2018 | 6.800 | 7.000 | 6.324 | 6.400 | 543,983 | -0.45(-6.57%) |
Apr 23, 2018 | 6.950 | 6.950 | 6.600 | 6.850 | 279,417 | -0.10(-1.44%) |
Apr 20, 2018 | 6.600 | 6.950 | 6.500 | 6.950 | 278,476 | +0.35(+5.30%) |
Apr 19, 2018 | 6.550 | 6.750 | 6.450 | 6.600 | 225,868 | +0.00(+0.00%) |
Apr 18, 2018 | 6.600 | 6.750 | 6.400 | 6.600 | 442,323 | -0.05(-0.75%) |
Apr 17, 2018 | 6.050 | 6.725 | 6.000 | 6.650 | 941,506 | +0.60(+9.92%) |
Apr 16, 2018 | 6.100 | 6.175 | 5.900 | 6.050 | 194,156 | +0.00(+0.00%) |
Apr 13, 2018 | 6.050 | 6.200 | 5.850 | 6.050 | 165,068 | -0.05(-0.82%) |
Apr 12, 2018 | 6.050 | 6.200 | 5.925 | 6.100 | 209,864 | +0.00(+0.00%) |
Apr 11, 2018 | 6.300 | 6.305 | 5.873 | 6.100 | 383,426 | -0.25(-3.94%) |
Apr 10, 2018 | 5.400 | 6.550 | 5.400 | 6.350 | 992,274 | +0.95(+17.59%) |
Apr 09, 2018 | 5.400 | 5.550 | 5.300 | 5.400 | 309,497 | +0.00(+0.00%) |
Apr 06, 2018 | 5.200 | 5.600 | 5.150 | 5.400 | 388,824 | +0.15(+2.86%) |
Apr 05, 2018 | 5.450 | 5.650 | 5.150 | 5.250 | 402,908 | -0.15(-2.78%) |
Apr 04, 2018 | 4.950 | 5.650 | 4.900 | 5.400 | 459,468 | +0.25(+4.85%) |
Apr 03, 2018 | 5.500 | 5.700 | 5.150 | 5.150 | 569,561 | -0.35(-6.36%) |
Apr 02, 2018 | 5.500 | 5.700 | 5.400 | 5.500 | 277,877 | +0.00(+0.00%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Mar 28, 2018 | 5.900 | 6.000 | 5.250 | 5.550 | 842,959 | -0.35(-5.93%) |
Mar 27, 2018 | 6.400 | 6.400 | 5.800 | 5.900 | 606,774 | -0.52(-8.17%) |
Mar 26, 2018 | 6.550 | 6.550 | 5.900 | 6.425 | 696,306 | -0.03(-0.39%) |
Mar 23, 2018 | 6.400 | 6.625 | 6.250 | 6.450 | 447,687 | +0.00(+0.00%) |
Mar 22, 2018 | 6.000 | 6.500 | 5.800 | 6.450 | 1,001,717 | +0.50(+8.40%) |
Mar 21, 2018 | 6.250 | 6.579 | 5.800 | 5.950 | 2,350,915 | -1.00(-14.39%) |
Mar 20, 2018 | 7.400 | 7.700 | 6.625 | 6.950 | 1,479,195 | -0.50(-6.71%) |
Mar 19, 2018 | 7.600 | 7.900 | 7.050 | 7.450 | 1,265,682 | -0.20(-2.61%) |
Mar 16, 2018 | 7.350 | 7.700 | 7.000 | 7.650 | 1,141,929 | +0.20(+2.68%) |
Mar 15, 2018 | 8.150 | 8.150 | 7.100 | 7.450 | 1,367,301 | -0.55(-6.87%) |
Mar 14, 2018 | 8.250 | 8.400 | 7.900 | 8.000 | 751,084 | -0.25(-3.03%) |
Mar 13, 2018 | 8.650 | 8.700 | 8.200 | 8.250 | 539,482 | -0.40(-4.62%) |
Mar 12, 2018 | 8.650 | 9.150 | 8.500 | 8.650 | 697,151 | -0.05(-0.57%) |
Mar 09, 2018 | 8.750 | 8.900 | 8.500 | 8.700 | 657,727 | -0.05(-0.57%) |
Mar 08, 2018 | 8.300 | 8.800 | 8.225 | 8.750 | 446,481 | +0.40(+4.79%) |
Mar 07, 2018 | 8.450 | 8.575 | 8.350 | 8.350 | 282,533 | -0.30(-3.47%) |
Mar 06, 2018 | 8.900 | 8.950 | 8.300 | 8.650 | 581,460 | -0.20(-2.26%) |
Mar 05, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 552,056 | +0.20(+2.31%) |
Mar 02, 2018 | 8.200 | 8.650 | 8.100 | 8.650 | 384,139 | +0.35(+4.22%) |
Mar 01, 2018 | 8.350 | 8.400 | 8.100 | 8.300 | 512,435 | -0.12(-1.48%) |
Feb 28, 2018 | 8.400 | 8.575 | 8.300 | 8.425 | 335,539 | +0.03(+0.30%) |
Feb 27, 2018 | 8.550 | 8.592 | 8.275 | 8.400 | 220,473 | -0.10(-1.18%) |
Feb 26, 2018 | 8.400 | 8.750 | 8.250 | 8.500 | 450,838 | +0.10(+1.19%) |
Feb 23, 2018 | 8.500 | 8.500 | 8.100 | 8.400 | 324,151 | -0.05(-0.59%) |
Feb 22, 2018 | 8.250 | 8.450 | 8.000 | 8.450 | 377,648 | +0.15(+1.81%) |
Feb 21, 2018 | 8.050 | 8.500 | 8.050 | 8.300 | 395,454 | +0.20(+2.47%) |
Feb 20, 2018 | 8.650 | 8.900 | 8.000 | 8.100 | 809,354 | -0.75(-8.47%) |
Feb 16, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.25(-2.75%) | |
Feb 15, 2018 | 8.800 | 9.275 | 8.800 | 9.100 | 577,865 | +0.25(+2.82%) |
Feb 14, 2018 | 8.800 | 8.925 | 8.650 | 8.850 | 478,256 | +0.05(+0.57%) |
Feb 13, 2018 | 8.750 | 8.881 | 8.400 | 8.800 | 496,006 | +0.00(+0.00%) |
Feb 12, 2018 | 9.600 | 9.600 | 8.550 | 8.800 | 750,521 | +0.10(+1.15%) |
Feb 09, 2018 | 8.500 | 8.900 | 8.250 | 8.700 | 850,775 | +0.25(+2.96%) |
Feb 08, 2018 | 8.950 | 8.050 | 8.450 | 1,069,052 | +0.20(+2.42%) | |
Feb 07, 2018 | 8.300 | 8.350 | 8.300 | 8.250 | 543,944 | +0.12(+1.54%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.550 | 8.125 | 1,096,571 | +0.03(+0.31%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.924 | 8.100 | 723,175 | -0.35(-4.14%) |
Feb 02, 2018 | 8.550 | 8.695 | 8.275 | 8.450 | 853,339 | -0.25(-2.87%) |