Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.288 | 3.444 | 3.288 | 3.345 | 5,533 | -0.03(-0.81%) |
Apr 27, 2018 | 3.538 | 3.538 | 3.264 | 3.372 | 6,696 | +0.00(+0.07%) |
Apr 26, 2018 | 3.502 | 3.600 | 3.264 | 3.370 | 17,850 | -0.11(-3.04%) |
Apr 25, 2018 | 3.360 | 3.720 | 3.347 | 3.475 | 17,520 | -0.12(-3.34%) |
Apr 24, 2018 | 3.540 | 3.840 | 3.424 | 3.595 | 22,252 | +0.06(+1.56%) |
Apr 23, 2018 | 3.600 | 3.913 | 3.480 | 3.540 | 37,226 | -0.08(-2.32%) |
Apr 20, 2018 | 3.744 | 3.839 | 3.480 | 3.624 | 13,720 | -0.12(-3.21%) |
Apr 19, 2018 | 3.803 | 4.019 | 3.720 | 3.744 | 8,467 | -0.10(-2.53%) |
Apr 18, 2018 | 3.616 | 4.020 | 3.601 | 3.841 | 14,515 | +0.12(+3.26%) |
Apr 17, 2018 | 4.051 | 4.369 | 3.240 | 3.720 | 62,710 | -0.43(-10.35%) |
Apr 16, 2018 | 4.320 | 4.367 | 3.762 | 4.150 | 55,961 | -0.15(-3.41%) |
Apr 13, 2018 | 4.471 | 4.800 | 4.080 | 4.296 | 62,358 | -0.18(-3.92%) |
Apr 12, 2018 | 4.788 | 4.799 | 4.345 | 4.471 | 39,717 | -0.33(-6.83%) |
Apr 11, 2018 | 4.680 | 4.920 | 4.344 | 4.799 | 32,577 | +0.11(+2.38%) |
Apr 10, 2018 | 4.560 | 4.920 | 3.960 | 4.687 | 61,103 | +0.19(+4.13%) |
Apr 09, 2018 | 3.983 | 4.680 | 3.901 | 4.501 | 44,601 | +0.36(+8.69%) |
Apr 06, 2018 | 4.256 | 4.560 | 3.750 | 4.141 | 56,929 | -0.12(-2.73%) |
Apr 05, 2018 | 4.346 | 4.488 | 4.208 | 4.258 | 20,464 | +0.12(+2.84%) |
Apr 04, 2018 | 3.360 | 4.320 | 3.360 | 4.140 | 74,153 | +0.30(+7.81%) |
Apr 03, 2018 | 4.435 | 4.666 | 3.682 | 3.840 | 42,515 | -0.71(-15.53%) |
Apr 02, 2018 | 4.560 | 5.180 | 4.416 | 4.546 | 85,557 | +0.10(+2.19%) |
Mar 29, 2018 | 4.448 | 4.448 | 4.448 | 0 | -0.59(-11.74%) | |
Mar 28, 2018 | 4.874 | 5.316 | 4.440 | 5.040 | 68,164 | +0.14(+2.79%) |
Mar 27, 2018 | 5.520 | 5.760 | 4.801 | 4.903 | 110,748 | -0.61(-11.02%) |
Mar 26, 2018 | 6.540 | 7.200 | 5.160 | 5.510 | 163,636 | -1.07(-16.20%) |
Mar 23, 2018 | 5.760 | 7.440 | 5.220 | 6.576 | 463,808 | +1.18(+21.78%) |
Mar 22, 2018 | 4.560 | 7.680 | 4.560 | 5.400 | 462,973 | +0.86(+18.92%) |
Mar 21, 2018 | 3.240 | 10.56 | 3.029 | 4.541 | 1,055,130 | +1.90(+72.00%) |
Mar 20, 2018 | 2.940 | 3.148 | 2.640 | 2.640 | 18,447 | +0.08(+3.29%) |
Mar 19, 2018 | 3.086 | 3.162 | 2.556 | 2.556 | 19,416 | -0.01(-0.28%) |
Mar 16, 2018 | 2.881 | 3.240 | 2.563 | 2.563 | 14,612 | -0.44(-14.59%) |
Mar 15, 2018 | 3.012 | 3.228 | 3.000 | 3.001 | 17,471 | -0.12(-3.73%) |
Mar 14, 2018 | 3.312 | 3.337 | 3.000 | 3.118 | 26,191 | -0.05(-1.55%) |
Mar 13, 2018 | 3.000 | 3.540 | 2.957 | 3.167 | 91,348 | -0.03(-0.94%) |
Mar 12, 2018 | 3.120 | 3.474 | 3.120 | 3.197 | 11,270 | +0.02(+0.49%) |
Mar 09, 2018 | 3.360 | 3.541 | 3.000 | 3.181 | 25,377 | -0.10(-3.14%) |
Mar 08, 2018 | 3.600 | 3.900 | 3.240 | 3.284 | 27,534 | +0.08(+2.43%) |
Mar 07, 2018 | 3.600 | 3.206 | 35,028 | +0.15(+4.78%) | ||
Mar 06, 2018 | 2.905 | 3.286 | 2.905 | 3.060 | 12,273 | +0.09(+3.03%) |
Mar 05, 2018 | 3.360 | 3.360 | 2.905 | 2.970 | 12,252 | -0.06(-1.82%) |
Mar 02, 2018 | 2.880 | 3.360 | 2.760 | 3.025 | 30,477 | +0.04(+1.24%) |
Mar 01, 2018 | 2.868 | 3.120 | 2.760 | 2.988 | 22,989 | +0.30(+11.01%) |
Feb 28, 2018 | 3.000 | 3.360 | 2.556 | 2.692 | 26,974 | -0.31(-10.28%) |
Feb 27, 2018 | 3.150 | 3.479 | 2.880 | 3.000 | 46,726 | +0.00(+0.00%) |
Feb 26, 2018 | 2.400 | 3.958 | 2.400 | 3.000 | 94,851 | +0.54(+21.95%) |
Feb 23, 2018 | 2.400 | 2.460 | 2.284 | 2.460 | 6,426 | +0.11(+4.65%) |
Feb 22, 2018 | 2.352 | 2.352 | 2.280 | 2.351 | 8,246 | +0.07(+3.11%) |
Feb 21, 2018 | 2.272 | 2.350 | 2.166 | 2.280 | 6,376 | +0.12(+5.38%) |
Feb 20, 2018 | 2.412 | 2.440 | 2.100 | 2.164 | 12,064 | -0.25(-10.30%) |
Feb 16, 2018 | 2.412 | 2.412 | 2.412 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.369 | 2.544 | 2.304 | 2.412 | 12,998 | -0.05(-1.90%) |
Feb 14, 2018 | 2.455 | 2.695 | 2.412 | 2.459 | 8,725 | -0.12(-4.52%) |
Feb 13, 2018 | 2.580 | 2.988 | 2.443 | 2.575 | 26,959 | +0.13(+5.40%) |
Feb 12, 2018 | 2.603 | 2.603 | 2.341 | 2.443 | 5,067 | -0.06(-2.54%) |
Feb 09, 2018 | 2.430 | 2.626 | 2.280 | 2.507 | 20,642 | -0.13(-5.00%) |
Feb 08, 2018 | 2.761 | 2.834 | 2.430 | 2.639 | 23,278 | -0.12(-4.39%) |
Feb 07, 2018 | 2.952 | 2.999 | 2.760 | 2.760 | 9,297 | -0.12(-4.17%) |
Feb 06, 2018 | 3.108 | 3.119 | 2.760 | 2.880 | 17,566 | -0.08(-2.74%) |
Feb 05, 2018 | 2.998 | 3.406 | 2.880 | 2.961 | 21,973 | +0.04(+1.22%) |
Feb 02, 2018 | 3.480 | 3.480 | 2.760 | 2.926 | 40,046 | -0.55(-15.79%) |