Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.500 | 8.290 | 7.500 | 8.180 | 57,472 | +0.75(+10.09%) |
May 30, 2018 | 7.351 | 7.750 | 6.320 | 7.430 | 141,425 | -0.06(-0.80%) |
May 29, 2018 | 7.950 | 8.200 | 7.200 | 7.490 | 74,906 | -0.38(-4.83%) |
May 25, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.19(+2.47%) | |
May 24, 2018 | 7.430 | 7.740 | 7.090 | 7.680 | 45,116 | +0.38(+5.21%) |
May 23, 2018 | 6.750 | 7.750 | 6.650 | 7.300 | 267,374 | +0.64(+9.61%) |
May 22, 2018 | 6.390 | 6.899 | 6.339 | 6.660 | 74,255 | +0.08(+1.22%) |
May 21, 2018 | 6.240 | 6.971 | 6.050 | 6.580 | 209,819 | +0.46(+7.52%) |
May 18, 2018 | 6.010 | 6.390 | 5.840 | 6.120 | 45,288 | +0.18(+3.03%) |
May 17, 2018 | 6.000 | 6.080 | 5.540 | 5.940 | 48,127 | -0.14(-2.30%) |
May 16, 2018 | 5.700 | 6.110 | 5.401 | 6.080 | 81,637 | +0.44(+7.80%) |
May 15, 2018 | 5.750 | 6.490 | 5.360 | 5.640 | 186,908 | -0.07(-1.23%) |
May 14, 2018 | 5.300 | 5.750 | 5.000 | 5.710 | 194,040 | +0.57(+11.09%) |
May 11, 2018 | 4.770 | 5.140 | 4.050 | 5.140 | 888,256 | +0.55(+11.98%) |
May 10, 2018 | 4.530 | 4.870 | 4.050 | 4.590 | 298,208 | +0.09(+2.00%) |
May 09, 2018 | 4.600 | 4.740 | 4.440 | 4.500 | 12,953 | -0.01(-0.22%) |
May 08, 2018 | 4.530 | 4.600 | 4.530 | 4.510 | 9,843 | +0.19(+4.40%) |
May 07, 2018 | 4.480 | 4.700 | 4.320 | 4.320 | 19,575 | -0.13(-2.92%) |
May 04, 2018 | 4.251 | 4.590 | 4.250 | 4.450 | 15,792 | +0.20(+4.71%) |
May 03, 2018 | 4.510 | 4.510 | 4.250 | 4.250 | 9,074 | -0.45(-9.48%) |
May 02, 2018 | 4.280 | 4.730 | 4.250 | 4.695 | 11,904 | +0.42(+9.70%) |
May 01, 2018 | 4.530 | 4.530 | 4.280 | 4.280 | 2,519 | -0.13(-2.95%) |
Apr 30, 2018 | 4.650 | 4.650 | 4.410 | 4.410 | 14,396 | -0.24(-5.16%) |
Apr 27, 2018 | 4.610 | 4.750 | 4.515 | 4.650 | 14,128 | +0.04(+0.87%) |
Apr 26, 2018 | 4.750 | 4.970 | 4.500 | 4.610 | 63,344 | -0.04(-0.86%) |
Apr 25, 2018 | 4.634 | 4.750 | 4.630 | 4.650 | 12,838 | -0.10(-2.11%) |
Apr 24, 2018 | 4.500 | 4.750 | 4.500 | 4.750 | 11,664 | +0.23(+5.09%) |
Apr 23, 2018 | 4.750 | 4.750 | 4.500 | 4.520 | 31,176 | -0.33(-6.80%) |
Apr 20, 2018 | 4.690 | 4.950 | 4.690 | 4.850 | 23,749 | +0.17(+3.63%) |
Apr 19, 2018 | 4.900 | 5.010 | 4.680 | 4.680 | 17,633 | -0.23(-4.68%) |
Apr 18, 2018 | 4.990 | 5.000 | 4.900 | 4.910 | 7,715 | -0.09(-1.80%) |
Apr 17, 2018 | 5.020 | 5.170 | 4.956 | 5.000 | 7,384 | +0.00(+0.00%) |
Apr 16, 2018 | 5.000 | 5.000 | 4.780 | 5.000 | 5,446 | +0.04(+0.81%) |
Apr 13, 2018 | 4.822 | 4.990 | 4.730 | 4.960 | 14,998 | +0.15(+3.12%) |
Apr 12, 2018 | 5.060 | 5.231 | 4.501 | 4.810 | 20,796 | -0.28(-5.50%) |
Apr 11, 2018 | 5.160 | 5.280 | 4.880 | 5.090 | 17,805 | -0.21(-3.94%) |
Apr 10, 2018 | 5.500 | 5.500 | 5.110 | 5.299 | 14,769 | -0.17(-3.13%) |
Apr 09, 2018 | 4.830 | 5.500 | 4.830 | 5.470 | 125,049 | +0.69(+14.44%) |
Apr 06, 2018 | 5.027 | 5.050 | 4.750 | 4.780 | 17,101 | -0.27(-5.35%) |
Apr 05, 2018 | 5.000 | 5.050 | 4.720 | 5.050 | 35,876 | +0.04(+0.80%) |
Apr 04, 2018 | 5.140 | 4.850 | 5.010 | 67,353 | +0.30(+6.37%) | |
Apr 03, 2018 | 4.730 | 5.100 | 4.510 | 4.710 | 61,808 | -0.03(-0.63%) |
Apr 02, 2018 | 5.020 | 5.140 | 4.650 | 4.740 | 19,483 | -0.30(-5.95%) |
Mar 29, 2018 | 5.040 | 5.040 | 5.040 | 0 | +0.26(+5.44%) | |
Mar 28, 2018 | 4.810 | 4.892 | 4.523 | 4.780 | 41,069 | -0.22(-4.41%) |
Mar 27, 2018 | 5.290 | 5.400 | 5.050 | 5.000 | 17,964 | -0.07(-1.38%) |
Mar 26, 2018 | 5.303 | 5.679 | 5.070 | 5.070 | 5,792 | -0.44(-7.99%) |
Mar 23, 2018 | 5.620 | 5.837 | 5.183 | 5.510 | 10,305 | -0.03(-0.54%) |
Mar 22, 2018 | 4.990 | 5.650 | 4.976 | 5.540 | 28,849 | -0.04(-0.68%) |
Mar 21, 2018 | 5.401 | 5.680 | 5.401 | 5.578 | 13,592 | +0.07(+1.24%) |
Mar 20, 2018 | 5.810 | 5.910 | 5.327 | 5.510 | 28,964 | -0.37(-6.29%) |
Mar 19, 2018 | 6.250 | 6.250 | 5.320 | 5.880 | 60,462 | -0.31(-5.01%) |
Mar 16, 2018 | 5.890 | 6.230 | 5.660 | 6.190 | 81,337 | +0.34(+5.81%) |
Mar 15, 2018 | 5.940 | 6.000 | 5.385 | 5.850 | 80,920 | -0.20(-3.31%) |
Mar 14, 2018 | 4.740 | 6.600 | 4.740 | 6.050 | 253,765 | +1.22(+25.34%) |
Mar 13, 2018 | 4.240 | 4.850 | 4.240 | 4.827 | 46,652 | +0.61(+14.38%) |
Mar 12, 2018 | 3.910 | 4.394 | 3.910 | 4.220 | 115,919 | +0.31(+7.93%) |
Mar 09, 2018 | 3.800 | 4.000 | 3.330 | 3.910 | 2,254,316 | +0.11(+2.89%) |
Mar 08, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 2,004 | +0.14(+3.83%) |
Mar 07, 2018 | 3.810 | 3.810 | 3.660 | 3.660 | 1,583 | -0.05(-1.35%) |
Mar 06, 2018 | 3.580 | 3.760 | 3.530 | 3.710 | 4,033 | +0.10(+2.77%) |
Mar 05, 2018 | 3.675 | 3.800 | 3.570 | 3.610 | 5,390 | +0.01(+0.28%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 332 | -0.07(-1.91%) |