Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.850 | 4.950 | 4.700 | 4.720 | 27,974 | +0.01(+0.21%) |
Apr 27, 2018 | 5.350 | 6.460 | 4.710 | 4.710 | 648,070 | -0.61(-11.47%) |
Apr 26, 2018 | 5.240 | 5.500 | 5.060 | 5.320 | 109,322 | +0.06(+1.14%) |
Apr 25, 2018 | 4.920 | 5.350 | 4.890 | 5.260 | 70,083 | +0.38(+7.79%) |
Apr 24, 2018 | 4.790 | 5.309 | 4.730 | 4.880 | 117,128 | +0.11(+2.31%) |
Apr 23, 2018 | 4.850 | 4.859 | 4.601 | 4.770 | 42,280 | +0.04(+0.85%) |
Apr 20, 2018 | 4.900 | 4.989 | 4.730 | 4.730 | 55,578 | -0.23(-4.64%) |
Apr 19, 2018 | 5.190 | 5.216 | 4.800 | 4.960 | 101,499 | -0.24(-4.62%) |
Apr 18, 2018 | 5.470 | 5.700 | 5.040 | 5.200 | 161,281 | -0.25(-4.59%) |
Apr 17, 2018 | 5.350 | 8.440 | 5.310 | 5.450 | 2,922,366 | +0.20(+3.81%) |
Apr 16, 2018 | 5.310 | 5.359 | 5.050 | 5.250 | 29,717 | -0.05(-0.94%) |
Apr 13, 2018 | 5.390 | 5.770 | 5.100 | 5.300 | 58,743 | -0.01(-0.16%) |
Apr 12, 2018 | 5.550 | 5.567 | 5.277 | 5.309 | 37,341 | -0.28(-5.04%) |
Apr 11, 2018 | 5.160 | 6.087 | 5.127 | 5.590 | 165,322 | +0.38(+7.29%) |
Apr 10, 2018 | 5.040 | 6.000 | 4.760 | 5.210 | 207,485 | +0.23(+4.59%) |
Apr 09, 2018 | 4.634 | 5.519 | 4.601 | 4.981 | 134,133 | +0.23(+4.87%) |
Apr 06, 2018 | 4.840 | 4.884 | 4.700 | 4.750 | 6,925 | -0.12(-2.46%) |
Apr 05, 2018 | 4.960 | 5.000 | 4.650 | 4.870 | 28,832 | -0.07(-1.42%) |
Apr 04, 2018 | 4.790 | 5.030 | 4.650 | 4.940 | 14,936 | +0.09(+1.86%) |
Apr 03, 2018 | 5.290 | 5.290 | 4.795 | 4.850 | 70,639 | -0.43(-8.14%) |
Apr 02, 2018 | 5.390 | 5.390 | 5.050 | 5.280 | 30,925 | -0.08(-1.49%) |
Mar 29, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.43(-7.43%) | |
Mar 28, 2018 | 6.420 | 7.000 | 5.560 | 5.790 | 270,101 | -0.37(-6.01%) |
Mar 27, 2018 | 6.270 | 6.380 | 6.150 | 6.160 | 17,057 | -0.05(-0.81%) |
Mar 26, 2018 | 6.150 | 6.700 | 6.019 | 6.210 | 62,476 | +0.21(+3.50%) |
Mar 23, 2018 | 5.870 | 6.308 | 5.650 | 6.000 | 58,182 | -0.02(-0.33%) |
Mar 22, 2018 | 6.560 | 6.731 | 5.511 | 6.020 | 145,128 | -0.62(-9.34%) |
Mar 21, 2018 | 6.730 | 7.700 | 6.510 | 6.640 | 264,181 | +0.11(+1.68%) |
Mar 20, 2018 | 6.260 | 6.819 | 6.200 | 6.530 | 73,459 | +0.35(+5.67%) |
Mar 19, 2018 | 6.240 | 6.990 | 5.760 | 6.180 | 127,634 | -0.06(-0.96%) |
Mar 16, 2018 | 7.410 | 8.740 | 6.030 | 6.240 | 1,018,281 | -1.01(-13.93%) |
Mar 15, 2018 | 5.122 | 11.70 | 4.970 | 7.250 | 4,296,022 | +2.31(+46.76%) |
Mar 14, 2018 | 5.180 | 5.320 | 4.850 | 4.940 | 129,037 | +0.02(+0.41%) |
Mar 13, 2018 | 5.020 | 5.379 | 4.910 | 4.920 | 25,502 | -0.03(-0.61%) |
Mar 12, 2018 | 4.960 | 5.180 | 4.910 | 4.950 | 60,067 | -0.04(-0.80%) |
Mar 09, 2018 | 5.050 | 5.300 | 4.782 | 4.990 | 76,590 | -0.05(-0.99%) |
Mar 08, 2018 | 5.380 | 5.380 | 5.010 | 5.040 | 18,585 | -0.04(-0.79%) |
Mar 07, 2018 | 5.020 | 5.270 | 4.800 | 5.080 | 49,135 | +0.03(+0.59%) |
Mar 06, 2018 | 5.350 | 5.429 | 4.760 | 5.050 | 44,269 | -0.24(-4.54%) |
Mar 05, 2018 | 5.230 | 5.429 | 5.230 | 5.290 | 13,296 | +0.04(+0.76%) |
Mar 02, 2018 | 5.150 | 5.440 | 5.050 | 5.250 | 27,946 | -0.04(-0.76%) |
Mar 01, 2018 | 5.070 | 6.800 | 5.010 | 5.290 | 703,622 | +0.29(+5.80%) |
Feb 28, 2018 | 5.770 | 5.770 | 4.970 | 5.000 | 30,708 | -0.55(-9.91%) |
Feb 27, 2018 | 5.563 | 5.820 | 5.430 | 5.550 | 4,960 | +0.04(+0.73%) |
Feb 26, 2018 | 5.720 | 5.960 | 5.100 | 5.510 | 73,770 | -0.15(-2.65%) |
Feb 23, 2018 | 5.850 | 5.850 | 5.110 | 5.660 | 24,644 | -0.19(-3.25%) |
Feb 22, 2018 | 5.660 | 6.000 | 5.500 | 5.850 | 34,091 | +0.21(+3.72%) |
Feb 21, 2018 | 5.601 | 6.110 | 5.601 | 5.640 | 65,010 | +0.07(+1.26%) |
Feb 20, 2018 | 5.750 | 5.750 | 5.489 | 5.570 | 9,619 | +0.24(+4.50%) |
Feb 16, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.11(-2.02%) | |
Feb 15, 2018 | 5.430 | 5.536 | 5.310 | 5.440 | 8,755 | -0.14(-2.51%) |
Feb 14, 2018 | 5.530 | 6.330 | 5.500 | 5.580 | 110,155 | +0.17(+3.14%) |
Feb 13, 2018 | 4.830 | 5.940 | 4.711 | 5.410 | 108,842 | +0.64(+13.42%) |
Feb 12, 2018 | 4.600 | 4.830 | 4.600 | 4.770 | 5,787 | +0.16(+3.47%) |
Feb 09, 2018 | 4.710 | 4.710 | 4.590 | 4.610 | 30,455 | -0.08(-1.71%) |
Feb 08, 2018 | 4.736 | 4.850 | 4.710 | 4.690 | 12,706 | +0.03(+0.64%) |
Feb 07, 2018 | 4.600 | 4.640 | 4.660 | 32,034 | +0.06(+1.30%) | |
Feb 06, 2018 | 4.700 | 4.991 | 4.600 | 4.600 | 53,007 | -0.11(-2.34%) |
Feb 05, 2018 | 4.900 | 4.970 | 4.700 | 4.710 | 29,728 | -0.19(-3.88%) |
Feb 02, 2018 | 4.810 | 4.960 | 4.750 | 4.900 | 38,606 | -0.02(-0.41%) |