Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.810 | 5.974 | 5.670 | 5.770 | 148,173 | +0.01(+0.17%) |
Jun 28, 2018 | 6.020 | 6.020 | 5.350 | 5.760 | 245,020 | -0.25(-4.16%) |
Jun 27, 2018 | 6.300 | 7.000 | 5.850 | 6.010 | 230,664 | -0.33(-5.21%) |
Jun 26, 2018 | 6.240 | 7.100 | 6.166 | 6.340 | 325,124 | +0.15(+2.42%) |
Jun 25, 2018 | 7.890 | 8.030 | 6.000 | 6.190 | 505,460 | -1.71(-21.65%) |
Jun 22, 2018 | 9.120 | 10.51 | 7.250 | 7.900 | 2,155,444 | -1.29(-14.04%) |
Jun 21, 2018 | 10.45 | 10.79 | 8.320 | 9.190 | 371,738 | -1.24(-11.89%) |
Jun 20, 2018 | 9.460 | 11.11 | 9.260 | 10.43 | 313,491 | +0.91(+9.56%) |
Jun 19, 2018 | 8.820 | 9.520 | 8.415 | 9.520 | 358,919 | +0.84(+9.68%) |
Jun 18, 2018 | 8.290 | 9.000 | 7.989 | 8.680 | 263,411 | +0.36(+4.33%) |
Jun 15, 2018 | 8.600 | 7.700 | 8.320 | 759,494 | +0.62(+8.05%) | |
Jun 14, 2018 | 7.510 | 8.370 | 7.490 | 7.700 | 381,386 | +0.56(+7.84%) |
Jun 13, 2018 | 6.970 | 7.400 | 6.655 | 7.140 | 362,405 | +0.09(+1.28%) |
Jun 12, 2018 | 7.100 | 8.690 | 6.290 | 7.050 | 490,058 | -0.35(-4.73%) |
Jun 11, 2018 | 5.310 | 8.100 | 5.310 | 7.400 | 674,513 | +2.18(+41.76%) |
Jun 08, 2018 | 5.420 | 5.570 | 4.880 | 5.220 | 25,460 | -0.23(-4.22%) |
Jun 07, 2018 | 5.300 | 5.800 | 5.230 | 5.450 | 96,584 | +0.11(+2.06%) |
Jun 06, 2018 | 4.847 | 5.620 | 4.840 | 5.340 | 81,873 | +0.53(+11.02%) |
Jun 05, 2018 | 5.500 | 5.770 | 4.770 | 4.810 | 108,107 | -0.75(-13.49%) |
Jun 04, 2018 | 4.450 | 5.740 | 4.240 | 5.560 | 172,376 | +1.11(+24.94%) |
Jun 01, 2018 | 4.380 | 4.480 | 4.230 | 4.450 | 34,236 | +0.24(+5.70%) |
May 31, 2018 | 4.210 | 4.390 | 4.011 | 4.210 | 98,367 | +0.20(+4.99%) |
May 30, 2018 | 4.000 | 4.300 | 3.819 | 4.010 | 62,371 | -0.17(-4.07%) |
May 29, 2018 | 3.790 | 4.500 | 3.780 | 4.180 | 124,319 | +0.33(+8.71%) |
May 25, 2018 | 3.845 | 3.845 | 3.845 | 0 | -0.10(-2.66%) | |
May 24, 2018 | 4.120 | 4.144 | 3.570 | 3.950 | 56,037 | -0.14(-3.42%) |
May 23, 2018 | 4.040 | 4.200 | 3.531 | 4.090 | 88,808 | +0.02(+0.49%) |
May 22, 2018 | 4.230 | 5.000 | 3.700 | 4.070 | 237,020 | -0.13(-3.10%) |
May 21, 2018 | 5.020 | 5.750 | 3.800 | 4.200 | 313,250 | -0.74(-14.98%) |
May 18, 2018 | 6.980 | 10.25 | 4.680 | 4.940 | 1,467,017 | -2.01(-28.92%) |
May 17, 2018 | 3.800 | 6.950 | 3.800 | 6.950 | 14,140 | +2.73(+64.50%) |
May 16, 2018 | 4.100 | 4.225 | 3.980 | 4.225 | 8,855 | +0.07(+1.81%) |
May 15, 2018 | 3.900 | 4.150 | 3.900 | 4.150 | 22,120 | +0.25(+6.41%) |
May 14, 2018 | 3.860 | 3.900 | 3.600 | 3.900 | 5,959 | +0.07(+1.83%) |
May 11, 2018 | 3.710 | 3.960 | 3.650 | 3.830 | 2,264 | +0.16(+4.36%) |
May 10, 2018 | 3.730 | 4.000 | 3.660 | 3.670 | 35,043 | +0.04(+1.10%) |
May 09, 2018 | 3.950 | 3.950 | 3.564 | 3.630 | 7,485 | -0.27(-6.92%) |
May 08, 2018 | 3.850 | 3.900 | 3.507 | 3.900 | 7,071 | +0.05(+1.30%) |
May 07, 2018 | 3.600 | 3.850 | 3.500 | 3.850 | 5,510 | +0.00(+0.00%) |
May 04, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 4,047 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.800 | 3.580 | 3.800 | 6,615 | +0.00(+0.00%) |
May 02, 2018 | 3.611 | 3.800 | 3.611 | 3.800 | 3,703 | +0.00(+0.00%) |
May 01, 2018 | 3.660 | 3.800 | 3.630 | 3.800 | 20,921 | -0.05(-1.30%) |
Apr 30, 2018 | 3.800 | 3.850 | 3.672 | 3.850 | 16,797 | +0.05(+1.32%) |
Apr 27, 2018 | 3.710 | 3.800 | 3.710 | 3.800 | 3,703 | +0.10(+2.70%) |
Apr 26, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 3,734 | +0.00(+0.00%) |
Apr 25, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 6,846 | +0.00(+0.00%) |
Apr 24, 2018 | 3.700 | 3.700 | 3.510 | 3.700 | 9,097 | +0.00(+0.00%) |
Apr 23, 2018 | 3.700 | 3.700 | 3.579 | 3.700 | 5,549 | +0.00(+0.00%) |
Apr 20, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 4,059 | -0.10(-2.63%) |
Apr 19, 2018 | 3.800 | 3.800 | 3.790 | 3.800 | 3,962 | -0.03(-0.78%) |
Apr 18, 2018 | 3.800 | 3.830 | 3.800 | 3.830 | 8,756 | +0.03(+0.79%) |
Apr 17, 2018 | 3.770 | 3.800 | 3.770 | 3.800 | 9,686 | -0.03(-0.78%) |
Apr 16, 2018 | 3.800 | 3.830 | 3.800 | 3.830 | 5,122 | +0.01(+0.26%) |
Apr 13, 2018 | 3.750 | 3.820 | 3.750 | 3.820 | 10,739 | +0.05(+1.33%) |
Apr 12, 2018 | 3.750 | 3.770 | 3.750 | 3.770 | 4,727 | +0.07(+1.89%) |
Apr 11, 2018 | 3.790 | 3.790 | 3.700 | 3.700 | 4,854 | -0.02(-0.54%) |
Apr 10, 2018 | 3.740 | 3.750 | 3.720 | 3.720 | 11,239 | -0.10(-2.62%) |
Apr 09, 2018 | 3.470 | 3.820 | 3.440 | 3.820 | 6,932 | +0.00(+0.00%) |
Apr 06, 2018 | 3.600 | 3.820 | 3.450 | 3.820 | 10,955 | +0.07(+1.87%) |
Apr 05, 2018 | 3.750 | 3.750 | 3.700 | 3.750 | 9,665 | -0.11(-2.85%) |
Apr 04, 2018 | 3.650 | 3.860 | 3.650 | 3.860 | 6,955 | -0.04(-1.03%) |
Apr 03, 2018 | 3.700 | 3.900 | 3.441 | 3.900 | 5,309 | +0.15(+4.00%) |