Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.399 | 4.495 | 4.251 | 4.495 | 4,991 | +0.25(+5.76%) |
May 30, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 3,050 | +0.09(+2.09%) |
May 29, 2018 | 4.171 | 4.253 | 4.150 | 4.163 | 2,841 | -0.11(-2.51%) |
May 25, 2018 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) | |
May 24, 2018 | 4.200 | 4.300 | 4.200 | 4.300 | 3,175 | +0.14(+3.37%) |
May 23, 2018 | 4.300 | 4.300 | 4.160 | 4.160 | 521 | -0.14(-3.23%) |
May 22, 2018 | 4.200 | 4.299 | 4.200 | 4.299 | 2,041 | +0.02(+0.57%) |
May 21, 2018 | 4.202 | 4.350 | 4.200 | 4.275 | 1,106 | -0.03(-0.59%) |
May 18, 2018 | 4.350 | 4.350 | 4.100 | 4.300 | 6,568 | -0.00(-0.00%) |
May 17, 2018 | 4.300 | 4.301 | 4.250 | 4.300 | 837 | -0.03(-0.62%) |
May 16, 2018 | 4.327 | 4.327 | 4.327 | 4.327 | 654 | +0.08(+1.77%) |
May 15, 2018 | 4.350 | 4.350 | 4.250 | 4.252 | 2,865 | -0.15(-3.37%) |
May 14, 2018 | 4.300 | 4.401 | 4.299 | 4.400 | 5,526 | +0.05(+1.15%) |
May 11, 2018 | 4.450 | 4.500 | 4.300 | 4.350 | 4,047 | -0.01(-0.25%) |
May 10, 2018 | 4.400 | 4.400 | 4.361 | 4.361 | 256 | +0.03(+0.60%) |
May 09, 2018 | 4.400 | 4.400 | 4.335 | 4.335 | 2,265 | -0.01(-0.34%) |
May 08, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 305 | -0.10(-2.16%) |
May 07, 2018 | 4.190 | 4.450 | 4.058 | 4.446 | 4,830 | +0.26(+6.16%) |
May 04, 2018 | 4.188 | 4.188 | 4.188 | 4.188 | 587 | +0.09(+2.14%) |
May 03, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 703 | -0.20(-4.65%) |
May 02, 2018 | 4.217 | 4.300 | 4.217 | 4.300 | 2,033 | +0.10(+2.38%) |
May 01, 2018 | 4.071 | 4.400 | 4.071 | 4.200 | 10,986 | +0.00(+0.00%) |
Apr 30, 2018 | 4.350 | 4.350 | 4.025 | 4.200 | 12,428 | -0.05(-1.18%) |
Apr 27, 2018 | 4.050 | 4.250 | 4.050 | 4.250 | 2,152 | +0.20(+4.94%) |
Apr 26, 2018 | 4.048 | 4.051 | 4.034 | 4.050 | 1,869 | -0.05(-1.24%) |
Apr 25, 2018 | 3.950 | 4.150 | 3.950 | 4.101 | 3,415 | +0.15(+3.82%) |
Apr 24, 2018 | 4.300 | 4.300 | 3.900 | 3.950 | 4,396 | -0.35(-8.14%) |
Apr 23, 2018 | 4.150 | 4.300 | 4.000 | 4.300 | 13,749 | +0.10(+2.41%) |
Apr 20, 2018 | 4.242 | 4.242 | 4.000 | 4.199 | 14,139 | -0.15(-3.47%) |
Apr 19, 2018 | 3.900 | 4.550 | 3.900 | 4.350 | 45,937 | +0.50(+12.99%) |
Apr 18, 2018 | 3.650 | 4.400 | 3.550 | 3.850 | 74,252 | +0.20(+5.48%) |
Apr 17, 2018 | 3.650 | 3.800 | 3.500 | 3.650 | 25,109 | +0.00(+0.00%) |
Apr 16, 2018 | 3.500 | 3.650 | 3.440 | 3.650 | 24,254 | +0.25(+7.35%) |
Apr 13, 2018 | 3.500 | 3.501 | 3.400 | 3.400 | 5,041 | -0.05(-1.48%) |
Apr 12, 2018 | 3.300 | 3.490 | 3.300 | 3.451 | 10,027 | +0.15(+4.58%) |
Apr 11, 2018 | 3.650 | 3.719 | 3.250 | 3.300 | 30,259 | -0.48(-12.79%) |
Apr 10, 2018 | 3.625 | 3.800 | 3.511 | 3.784 | 18,106 | +0.28(+8.11%) |
Apr 09, 2018 | 3.450 | 3.519 | 3.300 | 3.500 | 10,199 | +0.05(+1.57%) |
Apr 06, 2018 | 3.450 | 3.450 | 3.400 | 3.446 | 8,744 | +0.05(+1.35%) |
Apr 05, 2018 | 3.485 | 3.485 | 3.376 | 3.400 | 1,861 | +0.10(+3.03%) |
Apr 04, 2018 | 3.500 | 3.500 | 3.280 | 3.300 | 7,227 | -0.25(-7.04%) |
Apr 03, 2018 | 3.600 | 3.600 | 3.250 | 3.550 | 6,124 | +0.20(+5.97%) |
Apr 02, 2018 | 3.300 | 3.350 | 3.202 | 3.350 | 7,617 | +0.00(+0.00%) |
Mar 29, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.200 | 3.350 | 3.200 | 3.350 | 21,938 | +0.15(+4.69%) |
Mar 27, 2018 | 3.750 | 3.900 | 3.200 | 3.200 | 47,977 | -0.62(-16.34%) |
Mar 26, 2018 | 5.550 | 5.550 | 3.821 | 3.825 | 71,725 | -1.33(-25.73%) |
Mar 23, 2018 | 6.200 | 6.200 | 5.000 | 5.150 | 104,008 | -1.05(-16.94%) |
Mar 22, 2018 | 6.270 | 6.300 | 6.200 | 6.200 | 18,521 | -0.05(-0.80%) |
Mar 21, 2018 | 6.500 | 6.600 | 6.200 | 6.250 | 26,348 | -0.18(-2.86%) |
Mar 20, 2018 | 6.300 | 6.434 | 6.300 | 6.434 | 9,736 | +0.18(+2.94%) |
Mar 19, 2018 | 6.292 | 6.292 | 6.150 | 6.250 | 6,900 | -0.10(-1.57%) |
Mar 16, 2018 | 6.337 | 6.350 | 6.201 | 6.350 | 22,760 | +0.10(+1.60%) |
Mar 15, 2018 | 6.350 | 6.350 | 6.250 | 6.250 | 1,461 | -0.05(-0.79%) |
Mar 14, 2018 | 6.315 | 6.325 | 6.262 | 6.300 | 3,055 | +0.00(+0.00%) |
Mar 13, 2018 | 6.500 | 6.600 | 6.300 | 6.300 | 7,671 | -0.10(-1.56%) |
Mar 12, 2018 | 6.250 | 6.422 | 6.250 | 6.400 | 5,546 | -0.05(-0.78%) |
Mar 09, 2018 | 6.500 | 6.500 | 6.350 | 6.450 | 11,573 | +0.05(+0.78%) |
Mar 08, 2018 | 6.591 | 6.591 | 6.400 | 6.400 | 7,783 | -0.15(-2.29%) |
Mar 07, 2018 | 6.550 | 6.600 | 6.550 | 6.550 | 1,062 | +0.05(+0.77%) |
Mar 06, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 519 | -0.05(-0.76%) |
Mar 05, 2018 | 6.500 | 6.600 | 6.450 | 6.550 | 2,477 | +0.20(+3.15%) |
Mar 02, 2018 | 6.293 | 6.350 | 6.283 | 6.350 | 447 | -0.30(-4.51%) |