Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.350 | 4.440 | 4.200 | 4.300 | 105,577 | -0.05(-1.15%) |
Apr 27, 2018 | 4.200 | 4.450 | 4.150 | 4.350 | 127,389 | +0.10(+2.35%) |
Apr 26, 2018 | 4.200 | 4.300 | 4.060 | 4.250 | 107,172 | +0.10(+2.41%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 78,743 | +0.10(+2.47%) |
Apr 24, 2018 | 3.950 | 4.100 | 3.860 | 4.050 | 158,443 | +0.10(+2.53%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.850 | 3.950 | 80,332 | +0.05(+1.28%) |
Apr 20, 2018 | 3.850 | 4.050 | 3.800 | 3.900 | 222,642 | +0.05(+1.30%) |
Apr 19, 2018 | 4.000 | 4.050 | 3.800 | 3.850 | 164,215 | -0.15(-3.75%) |
Apr 18, 2018 | 4.150 | 4.250 | 3.950 | 4.000 | 129,988 | -0.10(-2.44%) |
Apr 17, 2018 | 3.750 | 4.300 | 3.725 | 4.100 | 254,597 | +0.35(+9.33%) |
Apr 16, 2018 | 3.950 | 4.000 | 3.700 | 3.750 | 146,256 | -0.15(-3.85%) |
Apr 13, 2018 | 3.950 | 4.050 | 3.900 | 3.900 | 116,033 | -0.05(-1.27%) |
Apr 12, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 473,285 | -0.05(-1.25%) |
Apr 11, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 249,218 | +0.10(+2.56%) |
Apr 10, 2018 | 3.850 | 4.050 | 3.750 | 3.900 | 279,328 | +0.15(+4.00%) |
Apr 09, 2018 | 3.800 | 4.050 | 3.700 | 3.750 | 422,519 | -0.10(-2.60%) |
Apr 06, 2018 | 4.000 | 4.050 | 3.750 | 3.850 | 273,548 | -0.15(-3.75%) |
Apr 05, 2018 | 4.050 | 4.350 | 3.900 | 4.000 | 531,718 | +0.00(+0.00%) |
Apr 04, 2018 | 3.900 | 4.050 | 3.850 | 4.000 | 371,634 | +0.10(+2.56%) |
Apr 03, 2018 | 4.000 | 4.050 | 3.755 | 3.900 | 298,030 | -0.05(-1.27%) |
Apr 02, 2018 | 4.050 | 4.150 | 3.750 | 3.950 | 278,304 | -0.05(-1.25%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.350 | 4.400 | 4.000 | 4.000 | 624,077 | -0.30(-6.98%) |
Mar 27, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 299,207 | -0.35(-7.53%) |
Mar 26, 2018 | 5.350 | 5.400 | 4.550 | 4.650 | 440,430 | -0.70(-13.08%) |
Mar 23, 2018 | 5.350 | 5.550 | 5.255 | 5.350 | 282,710 | -0.05(-0.93%) |
Mar 22, 2018 | 5.350 | 5.650 | 5.250 | 5.400 | 325,345 | +0.00(+0.00%) |
Mar 21, 2018 | 5.600 | 5.790 | 5.300 | 5.400 | 849,378 | -0.10(-1.82%) |
Mar 20, 2018 | 6.200 | 6.200 | 5.450 | 5.500 | 927,524 | -0.50(-8.33%) |
Mar 19, 2018 | 6.850 | 7.000 | 5.900 | 6.000 | 2,454,517 | -1.90(-24.05%) |
Mar 16, 2018 | 8.200 | 8.250 | 7.800 | 7.900 | 112,031 | -0.25(-3.07%) |
Mar 15, 2018 | 8.200 | 8.550 | 8.000 | 8.150 | 156,618 | +0.00(+0.00%) |
Mar 14, 2018 | 8.250 | 8.000 | 8.150 | 112,537 | +0.10(+1.24%) | |
Mar 13, 2018 | 8.000 | 8.250 | 8.000 | 8.050 | 98,800 | +0.00(+0.00%) |
Mar 12, 2018 | 8.000 | 8.250 | 7.750 | 8.050 | 117,594 | +0.10(+1.26%) |
Mar 09, 2018 | 8.050 | 8.250 | 7.750 | 7.950 | 192,381 | -0.20(-2.45%) |
Mar 08, 2018 | 7.450 | 8.300 | 7.300 | 8.150 | 1,219,450 | +0.80(+10.88%) |
Mar 07, 2018 | 7.150 | 7.450 | 6.910 | 7.350 | 322,970 | +0.25(+3.52%) |
Mar 06, 2018 | 6.850 | 7.150 | 6.600 | 7.100 | 233,462 | +0.35(+5.19%) |
Mar 05, 2018 | 6.700 | 6.950 | 6.650 | 6.750 | 74,308 | +0.05(+0.75%) |
Mar 02, 2018 | 6.950 | 6.950 | 6.475 | 6.700 | 138,528 | -0.40(-5.63%) |
Mar 01, 2018 | 6.750 | 7.200 | 6.750 | 7.100 | 103,963 | +0.40(+5.97%) |
Feb 28, 2018 | 6.950 | 7.150 | 6.700 | 6.700 | 133,594 | -0.15(-2.19%) |
Feb 27, 2018 | 6.850 | 7.200 | 6.750 | 6.850 | 122,661 | +0.10(+1.48%) |
Feb 26, 2018 | 6.500 | 6.900 | 6.500 | 6.750 | 63,063 | +0.20(+3.05%) |
Feb 23, 2018 | 6.673 | 6.800 | 6.483 | 6.550 | 55,254 | -0.15(-2.24%) |
Feb 22, 2018 | 6.750 | 6.995 | 6.600 | 6.700 | 48,435 | -0.10(-1.47%) |
Feb 21, 2018 | 6.750 | 6.950 | 6.650 | 6.800 | 28,597 | +0.10(+1.49%) |
Feb 20, 2018 | 7.000 | 7.000 | 6.550 | 6.700 | 91,131 | -0.25(-3.60%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.15(+2.21%) | |
Feb 15, 2018 | 6.850 | 6.850 | 6.750 | 6.800 | 26,498 | +0.00(+0.00%) |
Feb 14, 2018 | 6.700 | 6.900 | 6.600 | 6.800 | 39,120 | +0.15(+2.26%) |
Feb 13, 2018 | 6.550 | 6.800 | 6.450 | 6.650 | 20,290 | +0.15(+2.31%) |
Feb 12, 2018 | 6.400 | 6.773 | 6.200 | 6.500 | 60,655 | +0.10(+1.56%) |
Feb 09, 2018 | 6.600 | 6.740 | 5.900 | 6.400 | 76,895 | -0.15(-2.29%) |
Feb 08, 2018 | 6.700 | 6.900 | 6.550 | 6.550 | 88,212 | -0.12(-1.87%) |
Feb 07, 2018 | 6.850 | 6.850 | 6.341 | 6.675 | 137,330 | -0.08(-1.11%) |
Feb 06, 2018 | 6.900 | 7.050 | 6.650 | 6.750 | 112,512 | -0.20(-2.88%) |
Feb 05, 2018 | 6.850 | 7.350 | 6.850 | 6.950 | 77,337 | +0.05(+0.72%) |
Feb 02, 2018 | 7.150 | 7.240 | 6.850 | 6.900 | 130,776 | -0.35(-4.83%) |