Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.640 | 3.690 | 3.630 | 3.650 | 25,360 | +0.00(+0.00%) |
Apr 27, 2018 | 3.580 | 3.780 | 3.580 | 3.650 | 49,937 | -0.01(-0.27%) |
Apr 26, 2018 | 3.680 | 3.730 | 3.640 | 3.660 | 43,021 | -0.02(-0.54%) |
Apr 25, 2018 | 3.710 | 3.730 | 3.660 | 3.680 | 31,919 | -0.02(-0.54%) |
Apr 24, 2018 | 3.780 | 3.790 | 3.650 | 3.700 | 72,821 | -0.03(-0.80%) |
Apr 23, 2018 | 3.740 | 3.800 | 3.710 | 3.730 | 44,200 | -0.01(-0.27%) |
Apr 20, 2018 | 3.840 | 3.870 | 3.700 | 3.740 | 56,359 | -0.07(-1.84%) |
Apr 19, 2018 | 3.760 | 3.810 | 3.730 | 3.810 | 48,889 | +0.09(+2.42%) |
Apr 18, 2018 | 3.790 | 3.810 | 3.720 | 3.720 | 41,451 | -0.04(-1.06%) |
Apr 17, 2018 | 3.710 | 3.862 | 3.660 | 3.760 | 160,297 | +0.08(+2.17%) |
Apr 16, 2018 | 3.550 | 3.720 | 3.550 | 3.680 | 160,300 | +0.22(+6.36%) |
Apr 13, 2018 | 3.290 | 3.750 | 3.260 | 3.460 | 234,197 | +0.20(+6.13%) |
Apr 12, 2018 | 3.260 | 3.290 | 3.127 | 3.260 | 59,404 | +0.03(+0.93%) |
Apr 11, 2018 | 3.150 | 3.290 | 3.120 | 3.230 | 55,319 | +0.04(+1.25%) |
Apr 10, 2018 | 3.070 | 3.230 | 3.020 | 3.190 | 56,537 | +0.18(+5.98%) |
Apr 09, 2018 | 3.020 | 3.095 | 2.916 | 3.010 | 53,424 | +0.03(+1.01%) |
Apr 06, 2018 | 3.070 | 3.097 | 2.950 | 2.980 | 40,355 | -0.10(-3.25%) |
Apr 05, 2018 | 3.050 | 3.100 | 3.006 | 3.080 | 19,249 | +0.05(+1.65%) |
Apr 04, 2018 | 2.950 | 3.080 | 2.920 | 3.030 | 56,608 | +0.05(+1.68%) |
Apr 03, 2018 | 3.050 | 3.090 | 2.950 | 2.980 | 251,873 | -0.05(-1.65%) |
Apr 02, 2018 | 3.000 | 3.050 | 2.960 | 3.030 | 97,622 | +0.05(+1.68%) |
Mar 29, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.01(-0.33%) | |
Mar 28, 2018 | 2.950 | 3.100 | 2.875 | 2.990 | 143,953 | +0.05(+1.70%) |
Mar 27, 2018 | 3.090 | 3.140 | 2.900 | 2.940 | 136,720 | -0.16(-5.16%) |
Mar 26, 2018 | 3.260 | 3.280 | 3.045 | 3.100 | 155,825 | -0.16(-4.91%) |
Mar 23, 2018 | 3.250 | 3.360 | 3.210 | 3.260 | 101,731 | +0.00(+0.00%) |
Mar 22, 2018 | 3.320 | 3.370 | 3.210 | 3.260 | 85,414 | -0.09(-2.69%) |
Mar 21, 2018 | 3.360 | 3.500 | 3.330 | 3.350 | 96,963 | -0.01(-0.30%) |
Mar 20, 2018 | 3.300 | 3.430 | 3.200 | 3.360 | 171,846 | +0.06(+1.82%) |
Mar 19, 2018 | 3.580 | 3.590 | 3.220 | 3.300 | 353,063 | -0.24(-6.78%) |
Mar 16, 2018 | 3.390 | 3.610 | 3.390 | 3.540 | 175,499 | +0.11(+3.21%) |
Mar 15, 2018 | 3.600 | 3.652 | 3.420 | 3.430 | 146,282 | -0.12(-3.38%) |
Mar 14, 2018 | 3.780 | 3.825 | 3.440 | 3.550 | 257,030 | -0.19(-5.08%) |
Mar 13, 2018 | 3.970 | 3.970 | 3.710 | 3.740 | 255,598 | -0.23(-5.79%) |
Mar 12, 2018 | 4.000 | 4.110 | 3.800 | 3.970 | 457,504 | +0.01(+0.25%) |
Mar 09, 2018 | 4.150 | 4.400 | 3.810 | 3.960 | 874,517 | -2.82(-41.59%) |
Mar 08, 2018 | 7.060 | 7.060 | 6.660 | 6.780 | 74,731 | -0.27(-3.83%) |
Mar 07, 2018 | 6.930 | 7.390 | 6.930 | 7.050 | 53,959 | +0.13(+1.88%) |
Mar 06, 2018 | 7.030 | 7.070 | 6.750 | 6.920 | 104,907 | -0.06(-0.86%) |
Mar 05, 2018 | 6.790 | 7.186 | 6.790 | 6.980 | 84,241 | +0.18(+2.65%) |
Mar 02, 2018 | 6.880 | 7.000 | 6.760 | 6.800 | 77,141 | -0.13(-1.88%) |
Mar 01, 2018 | 7.090 | 7.105 | 6.810 | 6.930 | 46,266 | -0.13(-1.84%) |
Feb 28, 2018 | 7.170 | 7.240 | 7.000 | 7.060 | 56,361 | -0.04(-0.56%) |
Feb 27, 2018 | 7.260 | 7.290 | 7.060 | 7.100 | 39,652 | -0.12(-1.66%) |
Feb 26, 2018 | 7.200 | 7.290 | 7.160 | 7.220 | 80,848 | +0.02(+0.28%) |
Feb 23, 2018 | 7.360 | 7.679 | 7.200 | 7.200 | 34,892 | -0.05(-0.69%) |
Feb 22, 2018 | 7.260 | 7.350 | 7.150 | 7.250 | 27,869 | -0.02(-0.28%) |
Feb 21, 2018 | 7.530 | 7.530 | 7.150 | 7.270 | 73,850 | -0.21(-2.81%) |
Feb 20, 2018 | 7.450 | 7.740 | 7.450 | 7.480 | 34,852 | -0.09(-1.19%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
Feb 15, 2018 | 7.560 | 7.630 | 7.400 | 7.520 | 44,451 | +0.00(+0.00%) |
Feb 14, 2018 | 7.480 | 7.700 | 7.430 | 7.520 | 20,240 | +0.11(+1.48%) |
Feb 13, 2018 | 7.730 | 7.730 | 7.320 | 7.410 | 73,374 | -0.32(-4.14%) |
Feb 12, 2018 | 7.630 | 7.780 | 7.390 | 7.730 | 36,088 | +0.19(+2.52%) |
Feb 09, 2018 | 7.640 | 7.720 | 7.410 | 7.540 | 94,349 | -0.03(-0.40%) |
Feb 08, 2018 | 8.120 | 8.120 | 7.440 | 7.570 | 62,618 | -0.12(-1.56%) |
Feb 07, 2018 | 7.720 | 7.730 | 7.520 | 7.690 | 74,952 | -0.02(-0.26%) |
Feb 06, 2018 | 7.500 | 7.780 | 7.500 | 7.710 | 52,851 | +0.06(+0.78%) |
Feb 05, 2018 | 7.830 | 7.830 | 7.550 | 7.650 | 108,679 | -0.23(-2.92%) |
Feb 02, 2018 | 8.190 | 8.190 | 7.810 | 7.880 | 43,467 | -0.36(-4.37%) |