Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.030 | 5.105 | 4.800 | 4.840 | 377,886 | -0.22(-4.35%) |
May 30, 2018 | 4.680 | 5.164 | 4.680 | 5.060 | 853,657 | +0.44(+9.52%) |
May 29, 2018 | 4.700 | 4.750 | 4.565 | 4.620 | 193,604 | -0.09(-1.91%) |
May 25, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.12(-2.48%) | |
May 24, 2018 | 5.010 | 5.010 | 4.760 | 4.830 | 448,944 | -0.17(-3.40%) |
May 23, 2018 | 4.960 | 5.140 | 4.890 | 5.000 | 255,455 | +0.06(+1.21%) |
May 22, 2018 | 5.010 | 5.050 | 4.900 | 4.940 | 212,955 | -0.04(-0.80%) |
May 21, 2018 | 4.980 | 5.110 | 4.880 | 4.980 | 233,496 | +0.02(+0.40%) |
May 18, 2018 | 5.000 | 5.040 | 4.960 | 4.960 | 170,420 | -0.07(-1.39%) |
May 17, 2018 | 5.100 | 5.150 | 4.890 | 5.030 | 450,860 | -0.08(-1.57%) |
May 16, 2018 | 5.450 | 5.450 | 5.080 | 5.110 | 351,253 | -0.36(-6.58%) |
May 15, 2018 | 5.260 | 5.660 | 5.211 | 5.470 | 561,971 | +0.15(+2.82%) |
May 14, 2018 | 5.250 | 5.330 | 5.020 | 5.320 | 586,514 | +0.09(+1.72%) |
May 11, 2018 | 5.240 | 5.300 | 5.130 | 5.230 | 294,278 | +0.02(+0.38%) |
May 10, 2018 | 5.010 | 5.240 | 4.910 | 5.210 | 524,136 | +0.23(+4.62%) |
May 09, 2018 | 5.050 | 5.050 | 4.720 | 4.980 | 474,495 | -0.03(-0.60%) |
May 08, 2018 | 5.170 | 5.200 | 4.940 | 5.010 | 496,999 | -0.15(-2.91%) |
May 07, 2018 | 5.200 | 5.270 | 5.050 | 5.160 | 468,133 | -0.04(-0.77%) |
May 04, 2018 | 5.170 | 5.320 | 5.140 | 5.200 | 223,696 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.400 | 5.115 | 5.200 | 268,214 | -0.20(-3.70%) |
May 02, 2018 | 5.150 | 5.420 | 5.111 | 5.400 | 433,057 | +0.24(+4.65%) |
May 01, 2018 | 5.090 | 5.240 | 5.050 | 5.160 | 353,644 | +0.10(+1.98%) |
Apr 30, 2018 | 5.290 | 5.410 | 5.050 | 5.060 | 371,280 | -0.26(-4.89%) |
Apr 27, 2018 | 5.310 | 5.425 | 5.280 | 5.320 | 398,930 | +0.04(+0.76%) |
Apr 26, 2018 | 5.140 | 5.300 | 5.140 | 5.280 | 348,719 | +0.14(+2.72%) |
Apr 25, 2018 | 5.170 | 5.170 | 5.000 | 5.140 | 409,305 | -0.01(-0.19%) |
Apr 24, 2018 | 5.030 | 5.175 | 5.000 | 5.150 | 472,853 | +0.05(+0.98%) |
Apr 23, 2018 | 5.150 | 5.250 | 5.010 | 5.100 | 437,849 | -0.02(-0.39%) |
Apr 20, 2018 | 5.050 | 5.220 | 4.940 | 5.120 | 545,607 | +0.05(+0.99%) |
Apr 19, 2018 | 5.340 | 5.360 | 5.030 | 5.070 | 689,796 | -0.25(-4.70%) |
Apr 18, 2018 | 5.330 | 5.540 | 5.240 | 5.320 | 659,129 | +0.02(+0.38%) |
Apr 17, 2018 | 5.130 | 5.430 | 5.130 | 5.300 | 730,996 | +0.22(+4.33%) |
Apr 16, 2018 | 5.090 | 5.328 | 5.010 | 5.080 | 862,889 | +0.03(+0.59%) |
Apr 13, 2018 | 5.180 | 5.210 | 4.980 | 5.050 | 957,061 | -0.14(-2.70%) |
Apr 12, 2018 | 5.010 | 5.249 | 4.950 | 5.190 | 843,308 | +0.18(+3.59%) |
Apr 11, 2018 | 4.970 | 5.216 | 4.940 | 5.010 | 969,427 | +0.00(+0.00%) |
Apr 10, 2018 | 4.700 | 5.040 | 4.530 | 5.010 | 833,272 | +0.34(+7.28%) |
Apr 09, 2018 | 4.660 | 4.810 | 4.500 | 4.670 | 491,750 | -0.01(-0.21%) |
Apr 06, 2018 | 4.570 | 4.810 | 4.540 | 4.680 | 720,010 | +0.10(+2.18%) |
Apr 05, 2018 | 4.750 | 4.760 | 4.450 | 4.580 | 1,142,036 | -0.16(-3.38%) |
Apr 04, 2018 | 4.840 | 5.220 | 4.480 | 4.740 | 6,387,964 | +0.29(+6.52%) |
Apr 03, 2018 | 4.680 | 4.770 | 4.350 | 4.450 | 889,995 | -0.24(-5.12%) |
Apr 02, 2018 | 4.710 | 4.790 | 4.500 | 4.690 | 852,401 | -0.06(-1.26%) |
Mar 29, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.04(-0.84%) | |
Mar 28, 2018 | 5.050 | 5.120 | 4.650 | 4.790 | 1,028,658 | -0.26(-5.15%) |
Mar 27, 2018 | 5.000 | 5.260 | 4.850 | 5.050 | 1,044,793 | +0.04(+0.80%) |
Mar 26, 2018 | 4.940 | 5.080 | 4.470 | 5.010 | 1,993,982 | -0.03(-0.60%) |
Mar 23, 2018 | 5.360 | 5.500 | 5.020 | 5.040 | 1,303,911 | -0.35(-6.49%) |
Mar 22, 2018 | 5.360 | 5.400 | 4.900 | 5.390 | 2,783,406 | -0.08(-1.46%) |
Mar 21, 2018 | 5.850 | 5.900 | 5.220 | 5.470 | 5,512,310 | +0.31(+6.01%) |
Mar 20, 2018 | 6.070 | 6.140 | 4.980 | 5.160 | 10,869,773 | -1.83(-26.18%) |
Mar 19, 2018 | 7.200 | 7.240 | 6.770 | 6.990 | 3,262,956 | -0.30(-4.12%) |
Mar 16, 2018 | 6.990 | 7.375 | 6.630 | 7.290 | 4,308,614 | +0.21(+2.97%) |
Mar 15, 2018 | 8.300 | 8.610 | 6.820 | 7.080 | 15,637,514 | +0.53(+8.01%) |
Mar 14, 2018 | 6.640 | 7.050 | 6.180 | 6.555 | 13,227,622 | +0.17(+2.74%) |
Mar 13, 2018 | 6.270 | 7.390 | 5.860 | 6.380 | 35,092,944 | +2.24(+54.11%) |
Mar 12, 2018 | 4.210 | 4.240 | 3.890 | 4.140 | 1,831,921 | +0.02(+0.49%) |
Mar 09, 2018 | 3.890 | 4.300 | 3.850 | 4.120 | 1,688,314 | +0.51(+14.13%) |
Mar 08, 2018 | 3.470 | 3.750 | 3.470 | 3.610 | 489,481 | +0.16(+4.64%) |
Mar 07, 2018 | 3.340 | 3.490 | 3.310 | 3.450 | 373,961 | +0.08(+2.37%) |
Mar 06, 2018 | 3.330 | 3.450 | 3.150 | 3.370 | 290,477 | +0.02(+0.60%) |
Mar 05, 2018 | 3.350 | 3.490 | 3.311 | 3.350 | 331,221 | +0.00(+0.00%) |
Mar 02, 2018 | 3.080 | 3.400 | 2.977 | 3.350 | 346,925 | +0.24(+7.72%) |