Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.240 | 4.250 | 4.240 | 4.250 | 8,548 | +0.35(+8.97%) |
Apr 27, 2018 | 3.900 | 3.900 | 3.890 | 3.900 | 1,986 | +0.19(+5.17%) |
Apr 26, 2018 | 3.930 | 3.930 | 3.708 | 3.708 | 429 | +0.02(+0.50%) |
Apr 25, 2018 | 3.690 | 3.690 | 3.690 | 3.690 | 634 | +0.13(+3.65%) |
Apr 24, 2018 | 3.560 | 3.560 | 3.560 | 3.560 | 246 | +0.05(+1.40%) |
Apr 23, 2018 | 3.690 | 3.700 | 3.491 | 3.511 | 1,902 | -0.20(-5.36%) |
Apr 20, 2018 | 3.740 | 3.810 | 3.710 | 3.710 | 3,921 | -0.04(-1.07%) |
Apr 18, 2018 | 3.750 | 3.750 | 3.750 | 104 | -0.02(-0.59%) | |
Apr 17, 2018 | 3.980 | 3.980 | 3.710 | 3.772 | 6,721 | -0.39(-9.32%) |
Apr 16, 2018 | 4.260 | 4.260 | 4.160 | 4.160 | 3,251 | -0.14(-3.26%) |
Apr 13, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 326 | +0.00(+0.00%) |
Apr 12, 2018 | 4.550 | 4.550 | 4.250 | 4.300 | 17,560 | -0.55(-11.34%) |
Apr 11, 2018 | 4.690 | 4.870 | 4.590 | 4.850 | 9,910 | -0.25(-4.90%) |
Apr 10, 2018 | 5.140 | 5.140 | 5.100 | 5.100 | 5,734 | +0.25(+5.15%) |
Apr 09, 2018 | 4.700 | 4.850 | 4.700 | 4.850 | 7,324 | +0.18(+3.85%) |
Apr 06, 2018 | 4.670 | 4.670 | 4.670 | 4.670 | 884 | -0.08(-1.68%) |
Apr 04, 2018 | 4.750 | 4.750 | 4.750 | 101 | -0.09(-1.86%) | |
Apr 03, 2018 | 4.850 | 4.850 | 4.840 | 4.840 | 1,290 | -0.17(-3.40%) |
Apr 02, 2018 | 5.060 | 5.060 | 5.010 | 5.010 | 3,159 | -0.34(-6.37%) |
Mar 29, 2018 | 5.351 | 5.351 | 5.351 | 0 | -0.87(-14.04%) | |
Mar 28, 2018 | 5.941 | 6.261 | 5.941 | 6.225 | 1,927 | -0.06(-0.95%) |
Mar 27, 2018 | 6.330 | 6.350 | 6.200 | 6.285 | 4,116 | -0.00(-0.08%) |
Mar 26, 2018 | 6.170 | 6.290 | 6.060 | 6.290 | 4,770 | +0.36(+6.09%) |
Mar 22, 2018 | 5.929 | 5.929 | 5.929 | 41 | -0.57(-8.78%) | |
Mar 21, 2018 | 6.560 | 6.560 | 6.310 | 6.500 | 3,155 | -0.79(-10.84%) |
Mar 20, 2018 | 6.860 | 7.290 | 6.710 | 7.290 | 8,049 | +0.17(+2.39%) |
Mar 16, 2018 | 7.120 | 7.120 | 7.120 | 50 | -0.01(-0.08%) | |
Mar 14, 2018 | 7.126 | 7.126 | 7.126 | 113 | +0.72(+11.17%) | |
Mar 13, 2018 | 6.410 | 6.410 | 6.410 | 6.410 | 150 | -0.66(-9.33%) |
Mar 12, 2018 | 6.990 | 7.070 | 6.990 | 7.070 | 564 | +0.00(+0.00%) |
Mar 09, 2018 | 7.070 | 7.070 | 7.025 | 7.070 | 2,354 | +0.00(+0.07%) |
Mar 08, 2018 | 7.040 | 7.075 | 7.030 | 7.065 | 1,774 | -0.21(-2.95%) |
Mar 07, 2018 | 7.280 | 7.280 | 7.280 | 7.280 | 799 | -0.36(-4.71%) |
Mar 06, 2018 | 7.680 | 7.680 | 7.600 | 7.640 | 1,142 | -0.01(-0.13%) |
Mar 05, 2018 | 7.700 | 7.700 | 7.650 | 7.650 | 3,870 | -0.16(-2.05%) |
Mar 02, 2018 | 7.810 | 7.810 | 7.810 | 7.810 | 105 | +0.08(+1.03%) |
Feb 28, 2018 | 7.730 | 7.730 | 7.730 | 0 | -0.27(-3.37%) | |
Feb 27, 2018 | 8.300 | 8.650 | 7.790 | 8.000 | 5,029 | -0.48(-5.66%) |
Feb 26, 2018 | 8.000 | 8.580 | 8.000 | 8.480 | 1,335 | +0.53(+6.65%) |
Feb 23, 2018 | 7.740 | 7.952 | 7.740 | 7.952 | 650 | +0.35(+4.63%) |
Feb 22, 2018 | 7.640 | 7.640 | 7.600 | 7.600 | 273 | -0.31(-3.92%) |
Feb 21, 2018 | 8.150 | 8.150 | 7.900 | 7.910 | 6,626 | -0.24(-2.94%) |
Feb 20, 2018 | 7.750 | 8.184 | 7.750 | 8.150 | 9,689 | +0.75(+10.14%) |
Feb 16, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.09(-1.20%) | |
Feb 15, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 567 | +0.19(+2.60%) |
Feb 14, 2018 | 7.270 | 7.300 | 7.260 | 7.300 | 2,893 | +0.01(+0.14%) |
Feb 13, 2018 | 7.120 | 7.290 | 7.120 | 7.290 | 937 | -0.01(-0.14%) |
Feb 12, 2018 | 7.320 | 7.320 | 7.300 | 7.300 | 1,016 | -0.04(-0.54%) |
Feb 09, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 158 | -0.01(-0.14%) |
Feb 08, 2018 | 7.450 | 7.450 | 7.350 | 7.350 | 1,520 | -0.29(-3.80%) |
Feb 07, 2018 | 7.540 | 7.540 | 7.540 | 7.640 | 483 | +0.10(+1.33%) |
Feb 06, 2018 | 7.560 | 7.660 | 7.540 | 7.540 | 935 | -0.26(-3.33%) |
Feb 05, 2018 | 8.020 | 8.020 | 7.800 | 7.800 | 3,007 | -0.90(-10.34%) |
Feb 02, 2018 | 8.900 | 9.380 | 8.640 | 8.700 | 14,091 | -0.35(-3.87%) |