Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.690 | 4.940 | 4.280 | 4.850 | 1,975,723 | +0.12(+2.54%) |
May 30, 2018 | 5.050 | 5.250 | 4.710 | 4.730 | 3,359,084 | -0.27(-5.40%) |
May 29, 2018 | 5.030 | 5.050 | 4.630 | 5.000 | 1,868,115 | -0.15(-2.91%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.62(+13.69%) | |
May 24, 2018 | 4.400 | 4.670 | 4.310 | 4.530 | 2,147,024 | +0.21(+4.86%) |
May 23, 2018 | 3.990 | 4.350 | 3.980 | 4.320 | 1,914,762 | +0.36(+9.09%) |
May 22, 2018 | 3.650 | 4.200 | 3.530 | 3.960 | 4,054,216 | +0.34(+9.39%) |
May 21, 2018 | 3.520 | 3.860 | 3.490 | 3.620 | 1,626,124 | +0.23(+6.78%) |
May 18, 2018 | 3.320 | 3.560 | 3.230 | 3.390 | 1,572,041 | -0.24(-6.61%) |
May 17, 2018 | 3.410 | 3.640 | 3.310 | 3.630 | 1,247,942 | +0.22(+6.45%) |
May 16, 2018 | 3.280 | 3.530 | 3.210 | 3.410 | 1,358,636 | +0.16(+4.92%) |
May 15, 2018 | 3.000 | 3.320 | 3.000 | 3.250 | 1,327,130 | +0.25(+8.33%) |
May 14, 2018 | 2.780 | 3.029 | 2.780 | 3.000 | 775,776 | +0.24(+8.70%) |
May 11, 2018 | 2.720 | 2.790 | 2.640 | 2.760 | 396,760 | +0.04(+1.47%) |
May 10, 2018 | 2.570 | 2.770 | 2.530 | 2.720 | 348,592 | +0.16(+6.25%) |
May 09, 2018 | 2.490 | 2.630 | 2.480 | 2.560 | 477,544 | +0.08(+3.23%) |
May 08, 2018 | 2.490 | 2.520 | 2.450 | 2.480 | 360,714 | -0.02(-0.80%) |
May 07, 2018 | 2.570 | 2.590 | 2.400 | 2.500 | 976,632 | -0.10(-3.85%) |
May 04, 2018 | 2.620 | 2.670 | 2.550 | 2.600 | 369,180 | -0.03(-1.14%) |
May 03, 2018 | 2.680 | 2.700 | 2.560 | 2.630 | 250,859 | -0.05(-1.87%) |
May 02, 2018 | 2.660 | 2.770 | 2.570 | 2.680 | 349,138 | +0.02(+0.75%) |
May 01, 2018 | 2.570 | 2.680 | 2.550 | 2.660 | 243,772 | +0.07(+2.70%) |
Apr 30, 2018 | 2.620 | 2.710 | 2.560 | 2.590 | 467,046 | -0.03(-1.15%) |
Apr 27, 2018 | 2.710 | 2.780 | 2.610 | 2.620 | 590,482 | -0.08(-2.96%) |
Apr 26, 2018 | 2.820 | 2.870 | 2.700 | 2.700 | 566,458 | -0.11(-3.91%) |
Apr 25, 2018 | 2.700 | 2.860 | 2.700 | 2.810 | 476,976 | +0.11(+4.07%) |
Apr 24, 2018 | 2.750 | 2.885 | 2.690 | 2.700 | 855,704 | +0.00(+0.00%) |
Apr 23, 2018 | 2.870 | 2.999 | 2.660 | 2.700 | 939,778 | -0.17(-5.92%) |
Apr 20, 2018 | 2.940 | 3.065 | 2.870 | 2.870 | 1,007,182 | -0.08(-2.71%) |
Apr 19, 2018 | 3.110 | 3.190 | 2.920 | 2.950 | 1,079,878 | -0.18(-5.75%) |
Apr 18, 2018 | 3.220 | 3.300 | 2.870 | 3.130 | 4,792,268 | -0.03(-0.95%) |
Apr 17, 2018 | 2.810 | 3.190 | 2.707 | 3.160 | 2,313,848 | +0.46(+17.04%) |
Apr 16, 2018 | 2.820 | 2.840 | 2.560 | 2.700 | 1,330,835 | -0.09(-3.23%) |
Apr 13, 2018 | 2.880 | 2.970 | 2.730 | 2.790 | 639,432 | -0.09(-3.12%) |
Apr 12, 2018 | 2.860 | 3.010 | 2.821 | 2.880 | 1,116,227 | +0.03(+1.05%) |
Apr 11, 2018 | 2.670 | 2.850 | 2.640 | 2.850 | 1,026,692 | +0.18(+6.74%) |
Apr 10, 2018 | 2.590 | 2.730 | 2.471 | 2.670 | 1,779,300 | +0.15(+5.95%) |
Apr 09, 2018 | 2.870 | 2.930 | 2.510 | 2.520 | 1,512,722 | -0.33(-11.58%) |
Apr 06, 2018 | 2.960 | 3.038 | 2.830 | 2.850 | 1,369,941 | -0.10(-3.39%) |
Apr 05, 2018 | 3.010 | 3.060 | 2.930 | 2.950 | 2,616,562 | +0.01(+0.34%) |
Apr 04, 2018 | 2.940 | 3.100 | 2.900 | 2.940 | 4,265,797 | -0.09(-2.97%) |
Apr 03, 2018 | 3.220 | 3.280 | 2.950 | 3.030 | 1,285,798 | -0.15(-4.72%) |
Apr 02, 2018 | 2.910 | 3.200 | 2.840 | 3.180 | 1,089,932 | +0.30(+10.42%) |
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.750 | 2.910 | 898,827 | -0.17(-5.52%) |
Mar 27, 2018 | 3.170 | 3.349 | 3.000 | 3.080 | 1,687,843 | -0.09(-2.84%) |
Mar 26, 2018 | 2.720 | 3.195 | 2.500 | 3.170 | 2,011,096 | +0.49(+18.28%) |
Mar 23, 2018 | 2.850 | 2.950 | 2.591 | 2.680 | 1,615,424 | -0.15(-5.30%) |
Mar 22, 2018 | 2.870 | 2.990 | 2.650 | 2.830 | 1,622,257 | -0.04(-1.39%) |
Mar 21, 2018 | 2.450 | 2.940 | 2.450 | 2.870 | 2,462,256 | +0.44(+18.11%) |
Mar 20, 2018 | 2.340 | 2.480 | 2.330 | 2.430 | 1,034,356 | +0.11(+4.74%) |
Mar 19, 2018 | 2.240 | 2.422 | 2.230 | 2.320 | 662,908 | +0.07(+3.11%) |
Mar 16, 2018 | 2.060 | 2.480 | 2.060 | 2.250 | 2,292,387 | +0.17(+8.17%) |
Mar 15, 2018 | 1.850 | 2.209 | 1.820 | 2.080 | 2,050,286 | +0.28(+15.56%) |
Mar 14, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 157,199 | -0.03(-1.64%) |
Mar 13, 2018 | 1.800 | 1.900 | 1.800 | 1.830 | 348,287 | +0.05(+2.81%) |
Mar 12, 2018 | 1.760 | 1.930 | 1.750 | 1.780 | 733,312 | -0.02(-1.11%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.782 | 1.800 | 693,187 | +0.02(+1.12%) |
Mar 08, 2018 | 1.720 | 1.880 | 1.700 | 1.780 | 866,125 | +0.01(+0.56%) |
Mar 07, 2018 | 1.740 | 1.800 | 1.720 | 1.770 | 177,425 | +0.04(+2.31%) |
Mar 06, 2018 | 1.700 | 1.800 | 1.700 | 1.730 | 142,564 | +0.02(+1.17%) |
Mar 05, 2018 | 1.720 | 1.790 | 1.630 | 1.710 | 154,821 | +0.00(+0.00%) |
Mar 02, 2018 | 1.650 | 1.740 | 1.631 | 1.710 | 180,163 | +0.04(+2.70%) |