Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 6.000 | 6.000 | 5.220 | 5.311 | 17,904 | -0.40(-6.94%) |
Mar 29, 2018 | 5.707 | 5.707 | 5.707 | 0 | +0.31(+5.69%) | |
Mar 28, 2018 | 6.000 | 6.000 | 5.100 | 5.400 | 74,031 | -1.00(-15.64%) |
Mar 27, 2018 | 6.400 | 6.730 | 6.198 | 6.401 | 26,585 | -0.46(-6.66%) |
Mar 26, 2018 | 7.010 | 7.250 | 6.731 | 6.858 | 25,238 | -0.23(-3.24%) |
Mar 23, 2018 | 7.357 | 7.357 | 7.010 | 7.088 | 16,949 | -0.16(-2.25%) |
Mar 22, 2018 | 7.321 | 7.445 | 7.238 | 7.251 | 10,702 | -0.10(-1.35%) |
Mar 21, 2018 | 7.449 | 7.600 | 7.180 | 7.350 | 24,905 | -0.09(-1.20%) |
Mar 20, 2018 | 7.587 | 7.799 | 7.000 | 7.439 | 48,859 | -0.06(-0.81%) |
Mar 19, 2018 | 7.800 | 7.900 | 7.300 | 7.500 | 37,093 | -0.30(-3.85%) |
Mar 16, 2018 | 8.599 | 8.599 | 7.600 | 7.800 | 53,174 | -0.64(-7.60%) |
Mar 15, 2018 | 8.400 | 8.597 | 8.118 | 8.442 | 11,542 | -0.16(-1.83%) |
Mar 14, 2018 | 8.794 | 8.794 | 8.350 | 8.599 | 19,586 | -0.30(-3.38%) |
Mar 13, 2018 | 8.752 | 8.900 | 8.302 | 8.900 | 14,009 | +0.00(+0.00%) |
Mar 12, 2018 | 8.100 | 9.000 | 8.100 | 8.900 | 64,883 | +0.80(+9.88%) |
Mar 09, 2018 | 7.830 | 8.200 | 7.801 | 8.100 | 32,574 | +0.21(+2.71%) |
Mar 08, 2018 | 8.000 | 8.044 | 7.800 | 7.886 | 26,509 | -0.07(-0.92%) |
Mar 07, 2018 | 8.200 | 8.200 | 7.901 | 7.959 | 14,225 | -0.09(-1.13%) |
Mar 06, 2018 | 7.950 | 8.110 | 7.800 | 8.050 | 34,455 | +0.25(+3.21%) |
Mar 05, 2018 | 7.706 | 7.906 | 7.600 | 7.800 | 26,792 | +0.19(+2.55%) |
Mar 02, 2018 | 7.600 | 7.795 | 7.600 | 7.606 | 7,099 | -0.20(-2.51%) |