Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.050 | 5.250 | 5.020 | 5.070 | 456,155 | -0.02(-0.39%) |
Apr 27, 2018 | 5.080 | 5.110 | 5.020 | 5.090 | 185,704 | +0.00(+0.00%) |
Apr 26, 2018 | 5.180 | 5.220 | 5.030 | 5.090 | 258,246 | -0.01(-0.20%) |
Apr 25, 2018 | 5.270 | 5.300 | 5.060 | 5.100 | 263,661 | -0.20(-3.77%) |
Apr 24, 2018 | 5.100 | 5.305 | 5.100 | 5.300 | 348,505 | +0.21(+4.13%) |
Apr 23, 2018 | 5.100 | 5.160 | 5.020 | 5.090 | 285,380 | -0.07(-1.36%) |
Apr 20, 2018 | 5.150 | 5.240 | 5.050 | 5.160 | 420,577 | -0.03(-0.58%) |
Apr 19, 2018 | 5.000 | 5.330 | 4.950 | 5.190 | 812,166 | +0.29(+5.92%) |
Apr 18, 2018 | 4.700 | 4.985 | 4.700 | 4.900 | 621,177 | +0.20(+4.26%) |
Apr 17, 2018 | 4.810 | 4.810 | 4.690 | 4.700 | 218,500 | -0.09(-1.88%) |
Apr 16, 2018 | 4.810 | 4.810 | 4.686 | 4.790 | 175,693 | +0.02(+0.42%) |
Apr 13, 2018 | 4.670 | 4.820 | 4.640 | 4.770 | 230,568 | +0.14(+3.02%) |
Apr 12, 2018 | 4.740 | 4.750 | 4.600 | 4.630 | 192,457 | -0.13(-2.73%) |
Apr 11, 2018 | 4.720 | 4.790 | 4.655 | 4.760 | 499,955 | +0.07(+1.49%) |
Apr 10, 2018 | 4.530 | 4.710 | 4.500 | 4.690 | 261,740 | +0.20(+4.45%) |
Apr 09, 2018 | 4.430 | 4.540 | 4.330 | 4.490 | 200,761 | +0.09(+2.05%) |
Apr 06, 2018 | 4.440 | 4.480 | 4.360 | 4.400 | 186,936 | -0.05(-1.12%) |
Apr 05, 2018 | 4.410 | 4.500 | 4.410 | 4.450 | 159,634 | +0.01(+0.23%) |
Apr 04, 2018 | 4.510 | 4.510 | 4.380 | 4.440 | 231,827 | -0.01(-0.22%) |
Apr 03, 2018 | 4.520 | 4.520 | 4.410 | 4.450 | 235,187 | -0.08(-1.77%) |
Apr 02, 2018 | 4.550 | 4.630 | 4.450 | 4.530 | 211,608 | +0.02(+0.44%) |
Mar 29, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.610 | 4.680 | 4.430 | 4.480 | 248,266 | -0.12(-2.61%) |
Mar 27, 2018 | 4.680 | 4.751 | 4.600 | 4.600 | 169,900 | -0.14(-2.95%) |
Mar 26, 2018 | 4.760 | 4.780 | 4.680 | 4.740 | 225,088 | +0.04(+0.85%) |
Mar 23, 2018 | 4.800 | 4.860 | 4.690 | 4.700 | 311,176 | +0.00(+0.00%) |
Mar 22, 2018 | 4.680 | 4.790 | 4.670 | 4.700 | 173,139 | -0.03(-0.63%) |
Mar 21, 2018 | 4.650 | 4.740 | 4.615 | 4.730 | 241,825 | +0.15(+3.28%) |
Mar 20, 2018 | 4.690 | 4.750 | 4.570 | 4.580 | 147,516 | -0.11(-2.35%) |
Mar 19, 2018 | 4.560 | 4.760 | 4.560 | 4.690 | 297,142 | +0.09(+1.96%) |
Mar 16, 2018 | 4.430 | 4.620 | 4.410 | 4.600 | 393,680 | +0.15(+3.37%) |
Mar 15, 2018 | 4.520 | 4.540 | 4.410 | 4.450 | 276,618 | -0.08(-1.77%) |
Mar 14, 2018 | 4.610 | 4.650 | 4.515 | 4.530 | 152,853 | -0.06(-1.31%) |
Mar 13, 2018 | 4.520 | 4.680 | 4.510 | 4.590 | 244,890 | +0.03(+0.66%) |
Mar 12, 2018 | 4.320 | 4.560 | 4.270 | 4.560 | 369,926 | +0.20(+4.59%) |
Mar 09, 2018 | 4.230 | 4.410 | 4.210 | 4.360 | 349,136 | +0.14(+3.32%) |
Mar 08, 2018 | 4.120 | 4.260 | 3.970 | 4.220 | 326,061 | +0.11(+2.68%) |
Mar 07, 2018 | 4.080 | 4.110 | 172,574 | -0.09(-2.14%) | ||
Mar 06, 2018 | 4.200 | 4.290 | 4.200 | 4.200 | 184,355 | +0.05(+1.20%) |
Mar 05, 2018 | 4.210 | 4.260 | 4.100 | 4.150 | 223,419 | -0.08(-1.89%) |
Mar 02, 2018 | 4.230 | 4.280 | 4.180 | 4.230 | 219,301 | +0.00(+0.00%) |
Mar 01, 2018 | 4.040 | 4.230 | 4.030 | 4.230 | 333,624 | +0.16(+3.93%) |
Feb 28, 2018 | 4.230 | 4.300 | 4.070 | 4.070 | 328,220 | -0.17(-4.01%) |
Feb 27, 2018 | 4.460 | 4.470 | 4.220 | 4.240 | 374,327 | -0.26(-5.78%) |
Feb 26, 2018 | 4.530 | 4.600 | 4.340 | 4.500 | 307,200 | +0.03(+0.67%) |
Feb 23, 2018 | 4.440 | 4.470 | 4.355 | 4.470 | 215,736 | +0.05(+1.13%) |
Feb 22, 2018 | 4.500 | 4.510 | 4.400 | 4.420 | 137,038 | -0.03(-0.67%) |
Feb 21, 2018 | 4.470 | 4.570 | 4.470 | 4.450 | 212,977 | -0.01(-0.22%) |
Feb 20, 2018 | 4.530 | 4.650 | 4.450 | 4.460 | 234,868 | -0.14(-3.04%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.03(-0.65%) | |
Feb 15, 2018 | 4.670 | 4.680 | 4.520 | 4.630 | 208,554 | +0.01(+0.22%) |
Feb 14, 2018 | 4.320 | 4.660 | 4.300 | 4.620 | 409,356 | +0.27(+6.21%) |
Feb 13, 2018 | 4.290 | 4.390 | 4.250 | 4.350 | 228,456 | +0.05(+1.16%) |
Feb 12, 2018 | 4.140 | 4.370 | 4.110 | 4.300 | 342,848 | +0.13(+3.12%) |
Feb 09, 2018 | 4.310 | 4.330 | 4.020 | 4.170 | 613,348 | -0.15(-3.47%) |
Feb 08, 2018 | 4.310 | 4.418 | 4.300 | 4.320 | 369,291 | -0.02(-0.46%) |
Feb 07, 2018 | 4.380 | 4.380 | 4.230 | 4.340 | 370,111 | +0.03(+0.70%) |
Feb 06, 2018 | 4.380 | 4.460 | 4.270 | 4.310 | 298,444 | -0.07(-1.60%) |
Feb 05, 2018 | 4.260 | 4.440 | 4.200 | 4.380 | 289,283 | +0.09(+2.10%) |
Feb 02, 2018 | 4.440 | 4.490 | 4.250 | 4.290 | 608,327 | -0.22(-4.88%) |