Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.91 | 12.24 | 10.29 | 10.49 | 250,435 | +0.98(+10.30%) |
May 30, 2018 | 9.390 | 9.630 | 8.900 | 9.510 | 68,531 | +0.22(+2.37%) |
May 29, 2018 | 8.860 | 9.580 | 8.860 | 9.290 | 40,794 | +0.43(+4.85%) |
May 25, 2018 | 8.860 | 8.860 | 8.860 | 0 | -1.16(-11.58%) | |
May 24, 2018 | 9.860 | 10.10 | 9.572 | 10.02 | 37,155 | +0.22(+2.24%) |
May 23, 2018 | 10.01 | 10.30 | 9.660 | 9.800 | 91,248 | -0.30(-2.97%) |
May 22, 2018 | 10.00 | 10.32 | 10.00 | 10.10 | 23,797 | -0.12(-1.17%) |
May 21, 2018 | 10.72 | 10.72 | 9.500 | 10.22 | 69,804 | -0.57(-5.28%) |
May 18, 2018 | 11.88 | 12.00 | 10.63 | 10.79 | 34,223 | -0.80(-6.90%) |
May 17, 2018 | 11.90 | 12.67 | 10.56 | 11.59 | 264,716 | -0.19(-1.61%) |
May 16, 2018 | 10.74 | 11.94 | 10.000 | 11.78 | 244,673 | +1.20(+11.34%) |
May 15, 2018 | 8.740 | 10.76 | 8.520 | 10.58 | 337,392 | +1.78(+20.23%) |
May 14, 2018 | 10.59 | 10.80 | 8.170 | 8.800 | 435,934 | -2.07(-19.04%) |
May 11, 2018 | 13.13 | 13.13 | 10.70 | 10.87 | 318,827 | -2.46(-18.45%) |
May 10, 2018 | 15.08 | 15.09 | 13.25 | 13.33 | 178,786 | -2.04(-13.27%) |
May 09, 2018 | 17.00 | 17.00 | 14.30 | 15.37 | 174,405 | -0.53(-3.33%) |
May 08, 2018 | 15.00 | 18.44 | 14.21 | 15.90 | 741,200 | +2.10(+15.22%) |
May 07, 2018 | 15.00 | 15.00 | 13.70 | 13.80 | 106,593 | -0.40(-2.82%) |
May 04, 2018 | 14.37 | 14.65 | 13.90 | 14.20 | 113,606 | -0.17(-1.18%) |
May 03, 2018 | 14.01 | 15.00 | 13.17 | 14.37 | 169,874 | +0.37(+2.64%) |
May 02, 2018 | 12.50 | 15.88 | 12.37 | 14.00 | 885,929 | +0.80(+6.06%) |
May 01, 2018 | 14.37 | 14.48 | 12.81 | 13.20 | 782,806 | -2.29(-14.78%) |
Apr 30, 2018 | 18.00 | 19.45 | 14.50 | 15.49 | 2,183,303 | +0.28(+1.84%) |
Apr 27, 2018 | 14.00 | 17.90 | 12.05 | 15.21 | 4,839,825 | +4.21(+38.27%) |
Apr 26, 2018 | 5.900 | 18.39 | 5.890 | 11.00 | 3,924,777 | +5.11(+86.76%) |
Apr 25, 2018 | 5.250 | 5.940 | 5.120 | 5.890 | 394,084 | +0.91(+18.28%) |
Apr 24, 2018 | 4.500 | 5.239 | 4.410 | 4.980 | 84,309 | +0.53(+12.03%) |
Apr 23, 2018 | 4.290 | 4.528 | 4.265 | 4.445 | 26,974 | +0.17(+3.86%) |
Apr 20, 2018 | 4.000 | 4.300 | 4.000 | 4.280 | 26,149 | +0.03(+0.72%) |
Apr 19, 2018 | 4.650 | 4.650 | 4.003 | 4.250 | 17,952 | -0.36(-7.82%) |
Apr 18, 2018 | 4.800 | 4.980 | 4.350 | 4.610 | 14,222 | -0.20(-4.16%) |
Apr 17, 2018 | 4.910 | 5.050 | 4.810 | 4.810 | 11,012 | -0.04(-0.82%) |
Apr 16, 2018 | 5.150 | 5.250 | 4.570 | 4.850 | 26,958 | -0.28(-5.46%) |
Apr 13, 2018 | 5.010 | 5.240 | 5.010 | 5.130 | 24,783 | +0.11(+2.19%) |
Apr 12, 2018 | 5.090 | 5.389 | 5.000 | 5.020 | 24,486 | -0.07(-1.38%) |
Apr 11, 2018 | 5.140 | 5.300 | 4.880 | 5.090 | 65,319 | +0.37(+7.84%) |
Apr 10, 2018 | 5.030 | 5.500 | 4.720 | 4.720 | 55,188 | -0.33(-6.53%) |
Apr 09, 2018 | 6.230 | 6.230 | 5.000 | 5.050 | 239,969 | -0.40(-7.34%) |
Apr 06, 2018 | 4.500 | 5.890 | 4.314 | 5.450 | 241,983 | +1.31(+31.74%) |
Apr 05, 2018 | 3.950 | 4.180 | 3.950 | 4.137 | 17,178 | +0.30(+7.73%) |
Apr 04, 2018 | 3.950 | 4.250 | 3.840 | 3.840 | 37,375 | -0.26(-6.34%) |
Apr 03, 2018 | 4.500 | 4.500 | 3.940 | 4.100 | 42,792 | -0.40(-8.89%) |
Apr 02, 2018 | 4.950 | 4.950 | 4.380 | 4.500 | 29,995 | -0.20(-4.26%) |