Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.100 | 6.100 | 5.700 | 5.940 | 36,654 | -0.08(-1.33%) |
Apr 27, 2018 | 6.110 | 6.240 | 5.935 | 6.020 | 32,392 | -0.15(-2.38%) |
Apr 26, 2018 | 6.080 | 6.180 | 6.060 | 6.167 | 4,683 | +0.02(+0.27%) |
Apr 25, 2018 | 5.870 | 6.180 | 5.840 | 6.150 | 12,444 | +0.14(+2.33%) |
Apr 24, 2018 | 6.060 | 6.080 | 5.738 | 6.010 | 13,981 | -0.03(-0.50%) |
Apr 23, 2018 | 6.075 | 6.170 | 6.010 | 6.040 | 13,961 | -0.14(-2.27%) |
Apr 20, 2018 | 6.090 | 6.210 | 6.020 | 6.180 | 8,933 | -0.09(-1.44%) |
Apr 19, 2018 | 6.210 | 6.280 | 6.100 | 6.270 | 18,885 | +0.02(+0.32%) |
Apr 18, 2018 | 6.150 | 6.250 | 6.030 | 6.250 | 20,225 | +0.13(+2.12%) |
Apr 17, 2018 | 6.150 | 6.280 | 6.090 | 6.120 | 15,119 | -0.03(-0.49%) |
Apr 16, 2018 | 6.260 | 6.300 | 5.874 | 6.150 | 34,324 | -0.09(-1.44%) |
Apr 13, 2018 | 6.500 | 6.537 | 6.132 | 6.240 | 23,488 | -0.22(-3.41%) |
Apr 12, 2018 | 6.210 | 6.550 | 6.168 | 6.460 | 40,048 | +0.11(+1.73%) |
Apr 11, 2018 | 6.040 | 6.400 | 5.900 | 6.350 | 24,238 | +0.26(+4.27%) |
Apr 10, 2018 | 6.160 | 6.250 | 5.558 | 6.090 | 87,848 | +0.01(+0.16%) |
Apr 09, 2018 | 5.930 | 6.170 | 5.755 | 6.080 | 31,383 | +0.08(+1.33%) |
Apr 06, 2018 | 5.970 | 6.120 | 5.810 | 6.000 | 13,674 | -0.07(-1.15%) |
Apr 05, 2018 | 5.810 | 6.130 | 5.800 | 6.070 | 28,357 | +0.27(+4.66%) |
Apr 04, 2018 | 5.670 | 5.850 | 5.560 | 5.800 | 25,981 | +0.00(+0.00%) |
Apr 03, 2018 | 5.260 | 5.790 | 4.980 | 5.800 | 103,262 | +0.76(+15.08%) |
Apr 02, 2018 | 5.550 | 5.550 | 4.840 | 5.040 | 78,731 | -0.53(-9.52%) |
Mar 29, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.23(+4.31%) | |
Mar 28, 2018 | 5.110 | 5.600 | 5.110 | 5.340 | 21,444 | +0.22(+4.30%) |
Mar 27, 2018 | 5.950 | 5.950 | 5.120 | 5.120 | 117,028 | -0.74(-12.63%) |
Mar 26, 2018 | 6.030 | 6.130 | 5.800 | 5.860 | 41,349 | -0.06(-1.01%) |
Mar 23, 2018 | 6.070 | 6.090 | 5.858 | 5.920 | 27,801 | -0.09(-1.50%) |
Mar 22, 2018 | 6.100 | 6.170 | 6.000 | 6.010 | 24,153 | -0.12(-1.96%) |
Mar 21, 2018 | 6.400 | 6.430 | 6.020 | 6.130 | 36,355 | -0.16(-2.54%) |
Mar 20, 2018 | 6.590 | 6.590 | 6.220 | 6.290 | 42,560 | -0.28(-4.26%) |
Mar 19, 2018 | 6.640 | 6.730 | 6.450 | 6.570 | 22,553 | -0.06(-0.90%) |
Mar 16, 2018 | 6.740 | 7.059 | 6.610 | 6.630 | 62,175 | +0.01(+0.15%) |
Mar 15, 2018 | 6.910 | 6.910 | 6.200 | 6.620 | 110,277 | +0.43(+6.95%) |
Mar 14, 2018 | 6.370 | 6.370 | 6.010 | 6.190 | 38,617 | -0.17(-2.67%) |
Mar 13, 2018 | 6.000 | 6.390 | 6.000 | 6.360 | 23,989 | +0.01(+0.16%) |
Mar 12, 2018 | 6.540 | 6.570 | 6.080 | 6.350 | 37,471 | -0.03(-0.47%) |
Mar 09, 2018 | 5.960 | 6.490 | 5.934 | 6.380 | 57,846 | +0.41(+6.87%) |
Mar 08, 2018 | 6.430 | 6.580 | 5.900 | 5.970 | 103,360 | -0.29(-4.63%) |
Mar 07, 2018 | 5.691 | 6.580 | 5.570 | 6.260 | 139,486 | +0.59(+10.41%) |
Mar 06, 2018 | 5.790 | 5.808 | 5.500 | 5.670 | 47,583 | +0.08(+1.43%) |
Mar 05, 2018 | 5.461 | 5.824 | 5.461 | 5.590 | 37,537 | +0.16(+2.95%) |
Mar 02, 2018 | 5.250 | 5.710 | 5.078 | 5.430 | 23,060 | +0.16(+3.04%) |
Mar 01, 2018 | 5.120 | 5.338 | 5.021 | 5.270 | 34,703 | +0.15(+2.93%) |
Feb 28, 2018 | 5.140 | 5.350 | 4.790 | 5.120 | 88,906 | -0.07(-1.35%) |
Feb 27, 2018 | 5.500 | 5.628 | 5.150 | 5.190 | 55,195 | -0.35(-6.32%) |
Feb 26, 2018 | 5.690 | 5.740 | 5.510 | 5.540 | 17,076 | -0.03(-0.54%) |
Feb 23, 2018 | 5.330 | 5.740 | 5.322 | 5.570 | 53,245 | +0.18(+3.34%) |
Feb 22, 2018 | 5.730 | 5.730 | 5.300 | 5.390 | 89,111 | -0.23(-4.09%) |
Feb 21, 2018 | 5.380 | 5.772 | 5.380 | 5.620 | 77,995 | +0.29(+5.44%) |
Feb 20, 2018 | 5.710 | 5.900 | 5.290 | 5.330 | 143,233 | -0.59(-9.97%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | -1.04(-14.94%) | |
Feb 15, 2018 | 5.600 | 7.200 | 5.600 | 6.960 | 851,052 | +1.51(+27.71%) |
Feb 14, 2018 | 3.610 | 5.450 | 3.610 | 5.450 | 877,313 | -4.01(-42.39%) |
Feb 13, 2018 | 9.990 | 9.990 | 9.460 | 9.460 | 20,498 | -0.31(-3.17%) |
Feb 12, 2018 | 9.890 | 10.69 | 9.640 | 9.770 | 67,818 | +0.07(+0.72%) |
Feb 09, 2018 | 9.360 | 9.890 | 9.030 | 9.700 | 39,202 | +0.31(+3.30%) |
Feb 08, 2018 | 9.990 | 9.990 | 9.270 | 9.390 | 55,841 | -0.47(-4.77%) |
Feb 07, 2018 | 10.30 | 10.30 | 9.850 | 9.860 | 36,320 | +0.07(+0.72%) |
Feb 06, 2018 | 9.500 | 10.45 | 9.500 | 9.790 | 26,966 | -0.11(-1.11%) |
Feb 05, 2018 | 10.06 | 10.21 | 9.500 | 9.900 | 47,863 | -0.28(-2.75%) |
Feb 02, 2018 | 10.62 | 10.62 | 10.10 | 10.18 | 55,828 | -0.46(-4.32%) |