Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.750 | 5.861 | 5.200 | 5.590 | 30,069 | +0.24(+4.49%) |
May 30, 2018 | 5.360 | 5.680 | 5.150 | 5.350 | 40,812 | +0.03(+0.56%) |
May 29, 2018 | 5.090 | 5.390 | 5.090 | 5.320 | 7,843 | +0.18(+3.50%) |
May 25, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.13(+2.59%) | |
May 24, 2018 | 5.500 | 5.500 | 5.010 | 5.010 | 29,994 | -0.37(-6.88%) |
May 23, 2018 | 5.370 | 5.850 | 5.351 | 5.380 | 60,003 | +0.01(+0.19%) |
May 22, 2018 | 5.690 | 5.890 | 5.350 | 5.370 | 12,603 | -0.41(-7.09%) |
May 21, 2018 | 5.510 | 5.780 | 5.480 | 5.780 | 15,080 | +0.30(+5.47%) |
May 18, 2018 | 6.000 | 6.120 | 5.480 | 5.480 | 101,003 | -0.77(-12.32%) |
May 17, 2018 | 4.650 | 7.180 | 4.650 | 6.250 | 1,054,479 | +1.49(+31.30%) |
May 16, 2018 | 4.610 | 4.760 | 4.600 | 4.760 | 2,139 | +0.16(+3.48%) |
May 15, 2018 | 4.650 | 4.650 | 4.600 | 4.600 | 1,117 | -0.14(-2.95%) |
May 14, 2018 | 4.550 | 4.820 | 4.550 | 4.740 | 6,548 | -0.13(-2.67%) |
May 11, 2018 | 4.570 | 4.870 | 4.570 | 4.870 | 4,684 | +0.03(+0.62%) |
May 10, 2018 | 4.640 | 4.840 | 4.640 | 4.840 | 3,182 | +0.32(+7.08%) |
May 09, 2018 | 4.720 | 4.810 | 4.473 | 4.520 | 8,156 | -0.40(-8.13%) |
May 08, 2018 | 4.730 | 4.920 | 4.665 | 4.920 | 3,318 | +0.11(+2.37%) |
May 07, 2018 | 4.894 | 5.200 | 4.795 | 4.806 | 16,495 | +0.12(+2.48%) |
May 04, 2018 | 4.560 | 4.907 | 4.450 | 4.690 | 8,958 | +0.07(+1.52%) |
May 03, 2018 | 4.440 | 5.090 | 4.340 | 4.620 | 27,875 | +0.24(+5.38%) |
May 02, 2018 | 4.420 | 4.468 | 4.100 | 4.384 | 12,060 | -0.06(-1.25%) |
May 01, 2018 | 4.530 | 4.960 | 4.440 | 4.440 | 16,214 | -0.09(-1.99%) |
Apr 30, 2018 | 5.170 | 5.795 | 4.530 | 4.530 | 104,532 | -0.43(-8.58%) |
Apr 27, 2018 | 4.820 | 5.252 | 4.700 | 4.955 | 54,940 | +0.14(+2.81%) |
Apr 25, 2018 | 4.820 | 4.820 | 4.820 | 47 | +0.31(+6.87%) | |
Apr 24, 2018 | 4.781 | 4.781 | 4.510 | 4.510 | 5,100 | -0.19(-4.00%) |
Apr 23, 2018 | 4.750 | 5.050 | 4.637 | 4.698 | 26,904 | -0.07(-1.51%) |
Apr 20, 2018 | 4.872 | 4.872 | 4.770 | 4.770 | 2,972 | -0.18(-3.64%) |
Apr 19, 2018 | 4.790 | 5.050 | 4.580 | 4.950 | 21,403 | +0.07(+1.43%) |
Apr 18, 2018 | 4.900 | 4.900 | 4.880 | 4.880 | 518 | +0.12(+2.52%) |
Apr 17, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 1,694 | +0.00(+0.00%) |
Apr 16, 2018 | 4.750 | 4.760 | 4.740 | 4.760 | 2,994 | -0.01(-0.21%) |
Apr 13, 2018 | 4.760 | 5.050 | 4.760 | 4.770 | 14,151 | -0.36(-6.93%) |
Apr 12, 2018 | 4.905 | 5.380 | 4.561 | 5.125 | 49,048 | +0.38(+7.89%) |
Apr 11, 2018 | 4.750 | 4.890 | 4.380 | 4.750 | 45,343 | +0.12(+2.59%) |
Apr 10, 2018 | 4.770 | 5.000 | 4.600 | 4.630 | 11,899 | -0.04(-0.75%) |
Apr 09, 2018 | 4.730 | 4.770 | 4.620 | 4.665 | 6,277 | -0.07(-1.37%) |
Apr 06, 2018 | 4.270 | 5.160 | 4.270 | 4.730 | 59,886 | +0.36(+8.24%) |
Apr 05, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 351 | +0.14(+3.21%) |
Apr 03, 2018 | 4.234 | 4.234 | 4.234 | 59 | +0.05(+1.29%) | |
Apr 02, 2018 | 4.150 | 4.207 | 4.150 | 4.180 | 777 | -0.05(-1.18%) |
Mar 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.230 | 4.570 | 3.940 | 4.230 | 36,102 | +0.14(+3.42%) |
Mar 27, 2018 | 4.120 | 4.120 | 3.960 | 4.090 | 2,287 | -0.03(-0.73%) |
Mar 26, 2018 | 4.111 | 4.200 | 3.900 | 4.120 | 10,116 | -0.27(-6.15%) |
Mar 23, 2018 | 4.378 | 4.570 | 4.378 | 4.390 | 1,291 | -0.16(-3.52%) |
Mar 22, 2018 | 4.750 | 4.980 | 4.550 | 4.550 | 13,397 | -0.21(-4.41%) |
Mar 21, 2018 | 4.706 | 4.855 | 4.706 | 4.760 | 7,394 | +0.18(+3.93%) |
Mar 20, 2018 | 4.850 | 4.852 | 4.510 | 4.580 | 7,971 | -0.24(-4.98%) |
Mar 19, 2018 | 5.150 | 5.150 | 4.720 | 4.820 | 17,568 | -0.43(-8.19%) |
Mar 16, 2018 | 5.600 | 5.600 | 4.770 | 5.250 | 30,663 | -0.22(-4.02%) |
Mar 15, 2018 | 5.200 | 5.969 | 5.150 | 5.470 | 66,852 | +0.35(+6.84%) |
Mar 14, 2018 | 4.530 | 5.750 | 4.424 | 5.120 | 186,683 | +0.57(+12.53%) |
Mar 13, 2018 | 4.460 | 4.870 | 4.374 | 4.550 | 18,561 | +0.16(+3.64%) |
Mar 12, 2018 | 4.160 | 4.560 | 4.160 | 4.390 | 10,668 | +0.17(+4.03%) |
Mar 09, 2018 | 4.138 | 4.290 | 4.100 | 4.220 | 710 | -0.19(-4.31%) |
Mar 08, 2018 | 4.050 | 4.500 | 3.930 | 4.410 | 25,780 | +0.42(+10.53%) |
Mar 07, 2018 | 4.270 | 3.990 | 14,219 | -0.05(-1.24%) | ||
Mar 06, 2018 | 4.036 | 4.090 | 4.021 | 4.040 | 5,573 | +0.00(+0.00%) |
Mar 05, 2018 | 4.040 | 4.340 | 3.850 | 4.040 | 23,205 | -0.23(-5.39%) |
Mar 02, 2018 | 4.280 | 4.280 | 3.940 | 4.270 | 25,676 | +0.03(+0.71%) |