Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 4.720 | 4.720 | 4.480 | 4.560 | 180,473 | +0.08(+1.79%) |
Mar 29, 2018 | 4.480 | 4.480 | 4.480 | 0 | -0.48(-9.68%) | |
Mar 28, 2018 | 4.880 | 5.160 | 4.800 | 4.960 | 236,828 | +0.16(+3.33%) |
Mar 27, 2018 | 5.840 | 5.840 | 4.760 | 4.800 | 507,126 | -0.48(-9.09%) |
Mar 26, 2018 | 5.720 | 5.720 | 5.160 | 5.280 | 430,232 | -0.36(-6.38%) |
Mar 23, 2018 | 6.240 | 6.240 | 5.600 | 5.640 | 425,746 | -0.72(-11.32%) |
Mar 22, 2018 | 6.160 | 6.400 | 5.760 | 6.360 | 573,631 | -0.08(-1.24%) |
Mar 21, 2018 | 6.400 | 7.880 | 6.200 | 6.440 | 2,890,895 | +1.08(+20.15%) |
Mar 20, 2018 | 6.120 | 6.210 | 5.320 | 5.360 | 473,459 | -0.76(-12.42%) |
Mar 19, 2018 | 6.760 | 6.760 | 6.040 | 6.120 | 346,019 | -0.46(-6.99%) |
Mar 16, 2018 | 6.440 | 6.960 | 6.440 | 6.580 | 421,990 | +0.10(+1.54%) |
Mar 15, 2018 | 6.840 | 7.200 | 6.440 | 6.480 | 429,400 | -0.64(-8.99%) |
Mar 14, 2018 | 8.040 | 8.120 | 6.760 | 7.120 | 590,684 | -0.76(-9.64%) |
Mar 13, 2018 | 9.440 | 9.440 | 7.800 | 7.880 | 946,202 | -1.84(-18.93%) |
Mar 12, 2018 | 6.400 | 10.20 | 6.320 | 9.720 | 3,571,068 | +3.59(+58.67%) |
Mar 09, 2018 | 6.920 | 6.920 | 6.120 | 6.126 | 283,115 | -0.63(-9.38%) |
Mar 08, 2018 | 7.280 | 7.520 | 6.720 | 6.760 | 230,481 | -0.52(-7.14%) |
Mar 07, 2018 | 7.680 | 7.836 | 7.280 | 7.280 | 158,001 | -0.60(-7.61%) |
Mar 06, 2018 | 8.440 | 8.440 | 7.840 | 7.880 | 203,506 | -0.40(-4.83%) |
Mar 05, 2018 | 8.280 | 8.720 | 8.080 | 8.280 | 181,309 | -0.16(-1.90%) |
Mar 02, 2018 | 8.240 | 8.720 | 7.840 | 8.440 | 244,536 | +0.04(+0.48%) |