Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.660 | 3.810 | 3.650 | 3.750 | 51,447 | +0.10(+2.74%) |
May 30, 2018 | 3.660 | 3.870 | 3.610 | 3.650 | 76,223 | -0.18(-4.70%) |
May 29, 2018 | 4.280 | 4.300 | 3.720 | 3.830 | 303,777 | -0.43(-10.09%) |
May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | -0.16(-3.62%) | |
May 24, 2018 | 4.470 | 4.600 | 4.250 | 4.420 | 53,295 | -0.03(-0.67%) |
May 23, 2018 | 4.315 | 4.490 | 4.260 | 4.450 | 60,190 | +0.02(+0.45%) |
May 22, 2018 | 4.585 | 4.700 | 4.230 | 4.430 | 154,173 | -0.15(-3.28%) |
May 21, 2018 | 4.275 | 4.590 | 4.200 | 4.580 | 190,271 | +0.45(+10.90%) |
May 18, 2018 | 4.445 | 4.480 | 4.110 | 4.130 | 191,467 | -0.13(-3.05%) |
May 17, 2018 | 3.640 | 4.310 | 3.560 | 4.260 | 548,947 | +0.63(+17.36%) |
May 16, 2018 | 3.800 | 3.850 | 3.600 | 3.630 | 73,164 | -0.21(-5.47%) |
May 15, 2018 | 3.900 | 4.000 | 3.760 | 3.840 | 133,365 | -0.14(-3.52%) |
May 14, 2018 | 3.775 | 4.000 | 3.750 | 3.980 | 141,367 | +0.26(+6.99%) |
May 11, 2018 | 2.850 | 3.740 | 2.850 | 3.720 | 272,031 | +0.67(+21.97%) |
May 10, 2018 | 3.180 | 3.200 | 2.850 | 3.050 | 54,947 | -0.13(-4.09%) |
May 09, 2018 | 3.385 | 3.390 | 3.070 | 3.180 | 30,751 | -0.22(-6.47%) |
May 08, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 39,283 | +0.05(+1.49%) |
May 07, 2018 | 3.120 | 3.590 | 3.100 | 3.350 | 111,654 | +0.29(+9.48%) |
May 04, 2018 | 2.800 | 3.100 | 2.680 | 3.060 | 77,084 | +0.34(+12.50%) |
May 03, 2018 | 3.210 | 3.300 | 2.680 | 2.720 | 122,427 | -0.49(-15.28%) |
May 02, 2018 | 3.675 | 3.750 | 3.210 | 3.210 | 87,361 | -0.50(-13.47%) |
May 01, 2018 | 3.680 | 3.790 | 3.650 | 3.710 | 45,106 | +0.07(+1.92%) |
Apr 30, 2018 | 3.600 | 3.766 | 3.540 | 3.640 | 165,750 | +0.14(+4.00%) |
Apr 27, 2018 | 3.010 | 3.500 | 3.010 | 3.500 | 151,417 | +0.54(+18.24%) |
Apr 26, 2018 | 2.970 | 2.990 | 2.910 | 2.960 | 47,862 | +0.05(+1.72%) |
Apr 25, 2018 | 3.000 | 3.000 | 2.860 | 2.910 | 26,096 | -0.01(-0.34%) |
Apr 24, 2018 | 2.890 | 3.000 | 2.800 | 2.920 | 33,287 | +0.12(+4.29%) |
Apr 23, 2018 | 2.640 | 2.970 | 2.540 | 2.800 | 56,011 | +0.17(+6.46%) |
Apr 20, 2018 | 2.630 | 2.630 | 2.480 | 2.630 | 40,507 | +0.08(+3.14%) |
Apr 19, 2018 | 2.600 | 2.700 | 2.500 | 2.550 | 10,607 | +0.09(+3.57%) |
Apr 18, 2018 | 2.690 | 2.790 | 2.430 | 2.462 | 46,433 | -0.24(-8.81%) |
Apr 17, 2018 | 3.040 | 3.050 | 2.700 | 2.700 | 63,104 | -0.20(-6.90%) |
Apr 16, 2018 | 2.900 | 2.970 | 2.700 | 2.900 | 92,775 | +0.25(+9.43%) |
Apr 13, 2018 | 2.200 | 2.750 | 2.200 | 2.650 | 71,405 | +0.37(+16.23%) |
Apr 12, 2018 | 2.210 | 2.440 | 2.160 | 2.280 | 42,430 | +0.08(+3.64%) |
Apr 11, 2018 | 2.060 | 2.240 | 2.050 | 2.200 | 13,565 | +0.15(+7.32%) |
Apr 10, 2018 | 2.150 | 2.300 | 1.990 | 2.050 | 43,003 | -0.20(-8.89%) |
Apr 09, 2018 | 2.360 | 2.450 | 2.170 | 2.250 | 49,854 | -0.09(-3.85%) |
Apr 06, 2018 | 2.115 | 2.360 | 1.970 | 2.340 | 40,337 | +0.24(+11.43%) |
Apr 05, 2018 | 1.720 | 2.230 | 1.720 | 2.100 | 65,749 | +0.30(+16.67%) |
Apr 04, 2018 | 1.710 | 1.840 | 1.700 | 1.800 | 43,090 | +0.08(+4.65%) |
Apr 03, 2018 | 1.915 | 1.930 | 1.700 | 1.720 | 64,781 | -0.17(-8.98%) |
Apr 02, 2018 | 1.980 | 2.040 | 1.840 | 1.890 | 25,389 | -0.05(-2.60%) |
Mar 29, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.16(-7.61%) | |
Mar 28, 2018 | 2.130 | 2.130 | 2.000 | 2.100 | 49,255 | -0.01(-0.47%) |
Mar 27, 2018 | 2.050 | 2.210 | 2.050 | 2.110 | 17,377 | +0.01(+0.47%) |
Mar 26, 2018 | 2.185 | 2.250 | 2.080 | 2.100 | 60,743 | -0.14(-6.25%) |
Mar 23, 2018 | 2.310 | 2.310 | 2.150 | 2.240 | 41,806 | -0.08(-3.45%) |
Mar 22, 2018 | 2.310 | 2.380 | 2.310 | 2.320 | 21,051 | -0.06(-2.52%) |
Mar 21, 2018 | 2.430 | 2.450 | 2.350 | 2.380 | 17,643 | -0.06(-2.45%) |
Mar 20, 2018 | 2.400 | 2.450 | 2.350 | 2.440 | 10,500 | +0.04(+1.63%) |
Mar 19, 2018 | 2.550 | 2.550 | 2.401 | 2.401 | 10,556 | -0.05(-2.02%) |
Mar 16, 2018 | 2.470 | 2.470 | 2.370 | 2.450 | 9,524 | +0.01(+0.42%) |
Mar 15, 2018 | 2.505 | 2.600 | 2.370 | 2.440 | 47,306 | -0.04(-1.62%) |
Mar 14, 2018 | 2.430 | 2.480 | 2.380 | 2.480 | 10,797 | +0.05(+2.06%) |
Mar 13, 2018 | 2.470 | 2.500 | 2.380 | 2.430 | 23,912 | -0.04(-1.62%) |
Mar 12, 2018 | 2.385 | 2.470 | 2.330 | 2.470 | 23,488 | +0.04(+1.65%) |
Mar 09, 2018 | 2.440 | 2.440 | 2.270 | 2.430 | 48,487 | -0.01(-0.41%) |
Mar 08, 2018 | 2.500 | 2.500 | 2.360 | 2.440 | 17,074 | -0.05(-2.01%) |
Mar 07, 2018 | 2.470 | 2.500 | 2.350 | 2.490 | 25,411 | +0.02(+0.65%) |
Mar 06, 2018 | 2.430 | 2.600 | 2.430 | 2.474 | 35,006 | -0.05(-1.83%) |
Mar 05, 2018 | 2.555 | 2.600 | 2.450 | 2.520 | 56,933 | -0.08(-3.08%) |
Mar 02, 2018 | 2.620 | 2.627 | 2.540 | 2.600 | 19,054 | -0.07(-2.62%) |