Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.160 | 4.290 | 3.870 | 3.960 | 287,364 | -0.20(-4.81%) |
May 30, 2018 | 4.270 | 4.370 | 4.120 | 4.160 | 184,789 | -0.04(-0.95%) |
May 29, 2018 | 4.400 | 4.400 | 4.190 | 4.200 | 119,868 | -0.25(-5.62%) |
May 25, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.03(-0.67%) | |
May 24, 2018 | 4.590 | 4.625 | 4.450 | 4.480 | 36,124 | -0.16(-3.45%) |
May 23, 2018 | 4.630 | 4.720 | 4.450 | 4.640 | 49,748 | -0.06(-1.17%) |
May 22, 2018 | 4.660 | 4.906 | 4.558 | 4.695 | 75,296 | +0.08(+1.84%) |
May 21, 2018 | 4.330 | 5.080 | 4.130 | 4.610 | 534,767 | +0.38(+8.98%) |
May 18, 2018 | 4.280 | 4.439 | 4.110 | 4.230 | 126,536 | -0.06(-1.40%) |
May 17, 2018 | 4.070 | 4.320 | 4.011 | 4.290 | 189,338 | +0.26(+6.45%) |
May 16, 2018 | 4.090 | 4.119 | 3.961 | 4.030 | 30,422 | -0.04(-0.98%) |
May 15, 2018 | 3.920 | 4.119 | 3.880 | 4.070 | 98,955 | +0.11(+2.78%) |
May 14, 2018 | 3.920 | 4.000 | 3.860 | 3.960 | 32,901 | +0.08(+2.06%) |
May 11, 2018 | 3.970 | 4.130 | 3.830 | 3.880 | 59,680 | -0.10(-2.51%) |
May 10, 2018 | 3.820 | 4.040 | 3.820 | 3.980 | 50,070 | +0.20(+5.29%) |
May 09, 2018 | 4.110 | 4.130 | 3.711 | 3.780 | 164,845 | -0.32(-7.80%) |
May 08, 2018 | 4.160 | 4.350 | 4.100 | 4.100 | 61,812 | -0.02(-0.49%) |
May 07, 2018 | 4.140 | 4.300 | 4.100 | 4.120 | 71,097 | -0.08(-1.90%) |
May 04, 2018 | 4.370 | 4.638 | 4.200 | 4.200 | 243,907 | -0.26(-5.83%) |
May 03, 2018 | 4.570 | 4.630 | 4.290 | 4.460 | 125,823 | -0.14(-3.04%) |
May 02, 2018 | 4.870 | 5.300 | 4.510 | 4.600 | 627,654 | -0.27(-5.54%) |
May 01, 2018 | 4.280 | 4.890 | 4.279 | 4.870 | 1,308,599 | +0.60(+14.05%) |
Apr 30, 2018 | 4.490 | 4.567 | 4.110 | 4.270 | 221,267 | -0.22(-4.90%) |
Apr 27, 2018 | 4.750 | 4.930 | 4.350 | 4.490 | 510,016 | -0.24(-5.07%) |
Apr 26, 2018 | 4.550 | 5.100 | 4.251 | 4.730 | 1,304,983 | +0.13(+2.83%) |
Apr 25, 2018 | 4.560 | 5.160 | 4.085 | 4.600 | 2,320,575 | +0.34(+7.98%) |
Apr 24, 2018 | 3.390 | 5.000 | 3.381 | 4.260 | 5,584,719 | +0.91(+27.16%) |
Apr 23, 2018 | 3.200 | 3.460 | 3.170 | 3.350 | 100,288 | +0.18(+5.68%) |
Apr 20, 2018 | 3.290 | 3.320 | 3.160 | 3.170 | 41,678 | -0.15(-4.52%) |
Apr 19, 2018 | 3.510 | 3.539 | 3.290 | 3.320 | 97,542 | -0.14(-4.05%) |
Apr 18, 2018 | 3.630 | 3.720 | 3.410 | 3.460 | 117,736 | -0.16(-4.42%) |
Apr 17, 2018 | 3.530 | 3.796 | 3.500 | 3.620 | 142,842 | +0.12(+3.43%) |
Apr 16, 2018 | 3.920 | 3.970 | 3.500 | 3.500 | 201,831 | -0.40(-10.26%) |
Apr 13, 2018 | 4.100 | 4.250 | 3.820 | 3.900 | 550,756 | -1.60(-29.09%) |
Apr 12, 2018 | 5.960 | 6.000 | 5.256 | 5.500 | 660,703 | -0.48(-8.03%) |
Apr 11, 2018 | 7.080 | 8.750 | 5.630 | 5.980 | 5,994,161 | +1.68(+39.07%) |
Apr 10, 2018 | 3.780 | 4.400 | 3.654 | 4.300 | 178,795 | +0.66(+18.13%) |
Apr 09, 2018 | 3.790 | 3.820 | 3.400 | 3.640 | 150,592 | +0.34(+10.30%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.300 | 47,597 | +0.01(+0.30%) |
Apr 05, 2018 | 3.090 | 3.930 | 3.010 | 3.290 | 377,473 | +0.31(+10.26%) |
Apr 04, 2018 | 2.820 | 3.110 | 2.805 | 2.984 | 146,442 | +0.19(+6.95%) |
Apr 03, 2018 | 2.750 | 2.854 | 2.720 | 2.790 | 28,851 | +0.07(+2.57%) |
Apr 02, 2018 | 3.000 | 3.200 | 2.720 | 2.720 | 67,177 | -0.30(-9.93%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.14(-4.43%) | |
Mar 28, 2018 | 3.430 | 3.430 | 3.090 | 3.160 | 21,181 | -0.20(-5.95%) |
Mar 27, 2018 | 3.800 | 3.800 | 3.350 | 3.360 | 38,827 | -0.37(-9.92%) |
Mar 26, 2018 | 4.140 | 4.151 | 3.700 | 3.730 | 39,277 | -0.33(-8.13%) |
Mar 23, 2018 | 4.260 | 4.260 | 4.050 | 4.060 | 70,738 | -0.20(-4.69%) |
Mar 22, 2018 | 4.280 | 4.400 | 4.230 | 4.260 | 17,560 | -0.04(-0.93%) |
Mar 21, 2018 | 4.250 | 4.430 | 4.180 | 4.300 | 34,156 | +0.09(+2.14%) |
Mar 20, 2018 | 4.441 | 4.441 | 4.200 | 4.210 | 26,317 | -0.04(-0.94%) |
Mar 19, 2018 | 4.310 | 4.330 | 4.190 | 4.250 | 65,694 | -0.08(-1.85%) |
Mar 16, 2018 | 4.345 | 4.520 | 4.320 | 4.330 | 79,544 | +0.01(+0.23%) |
Mar 15, 2018 | 4.270 | 4.930 | 4.152 | 4.320 | 282,874 | +0.06(+1.41%) |
Mar 14, 2018 | 4.350 | 4.500 | 4.240 | 4.260 | 133,669 | -0.02(-0.47%) |
Mar 13, 2018 | 4.300 | 4.430 | 4.250 | 4.280 | 30,032 | -0.05(-1.15%) |
Mar 12, 2018 | 4.170 | 4.405 | 4.170 | 4.330 | 50,602 | +0.11(+2.61%) |
Mar 09, 2018 | 4.260 | 4.410 | 4.190 | 4.220 | 36,235 | -0.16(-3.65%) |
Mar 08, 2018 | 4.440 | 4.494 | 4.380 | 4.380 | 21,717 | -0.06(-1.35%) |
Mar 07, 2018 | 4.570 | 4.570 | 4.380 | 4.440 | 43,061 | -0.10(-2.20%) |
Mar 06, 2018 | 4.330 | 4.570 | 4.285 | 4.540 | 88,085 | +0.39(+9.40%) |
Mar 05, 2018 | 4.300 | 4.360 | 4.130 | 4.150 | 30,608 | -0.12(-2.81%) |
Mar 02, 2018 | 4.240 | 4.428 | 4.062 | 4.270 | 31,169 | +0.11(+2.64%) |