Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.410 | 7.460 | 7.120 | 7.300 | 1,376,229 | +0.05(+0.69%) |
May 30, 2018 | 7.600 | 7.770 | 7.220 | 7.250 | 3,860,815 | +0.22(+3.13%) |
May 29, 2018 | 7.040 | 7.320 | 6.910 | 7.030 | 1,123,141 | -0.15(-2.09%) |
May 25, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.110 | 7.350 | 6.970 | 7.150 | 962,678 | -0.07(-0.97%) |
May 23, 2018 | 7.120 | 7.350 | 6.870 | 7.220 | 1,604,320 | +0.28(+4.03%) |
May 22, 2018 | 7.770 | 7.900 | 6.820 | 6.940 | 5,020,400 | -0.15(-2.12%) |
May 21, 2018 | 7.150 | 7.350 | 6.850 | 7.090 | 2,409,764 | +0.30(+4.42%) |
May 18, 2018 | 7.800 | 7.980 | 6.630 | 6.790 | 6,279,905 | -1.22(-15.23%) |
May 17, 2018 | 8.370 | 8.650 | 7.680 | 8.010 | 15,795,133 | +0.82(+11.40%) |
May 16, 2018 | 7.010 | 7.820 | 6.510 | 7.190 | 26,764,036 | +1.73(+31.68%) |
May 15, 2018 | 5.600 | 5.950 | 5.410 | 5.460 | 2,159,765 | -0.29(-5.04%) |
May 14, 2018 | 6.090 | 6.160 | 5.500 | 5.750 | 5,693,938 | +0.00(+0.00%) |
May 11, 2018 | 6.032 | 6.450 | 5.610 | 5.750 | 14,499,646 | +0.55(+10.58%) |
May 10, 2018 | 4.950 | 5.400 | 4.100 | 5.200 | 6,190,491 | +0.27(+5.48%) |
May 09, 2018 | 5.290 | 5.790 | 4.900 | 4.930 | 10,618,970 | -1.31(-20.99%) |
May 08, 2018 | 5.430 | 6.340 | 4.340 | 6.240 | 44,144,124 | +2.20(+54.46%) |
May 07, 2018 | 1.950 | 4.700 | 1.830 | 4.040 | 60,653,792 | +2.56(+172.97%) |
May 04, 2018 | 1.470 | 1.520 | 1.470 | 1.480 | 19,719 | -0.04(-2.57%) |
May 03, 2018 | 1.420 | 1.570 | 1.420 | 1.519 | 16,823 | +0.11(+7.73%) |
May 02, 2018 | 1.500 | 1.534 | 1.410 | 1.410 | 36,635 | -0.09(-6.00%) |
May 01, 2018 | 1.490 | 1.574 | 1.450 | 1.500 | 15,658 | +0.02(+1.35%) |
Apr 30, 2018 | 1.500 | 1.500 | 1.400 | 1.480 | 56,354 | +0.03(+2.06%) |
Apr 27, 2018 | 1.350 | 1.524 | 1.350 | 1.450 | 38,250 | +0.12(+9.03%) |
Apr 26, 2018 | 1.430 | 1.430 | 1.280 | 1.330 | 35,624 | -0.12(-8.28%) |
Apr 25, 2018 | 1.600 | 1.600 | 1.310 | 1.450 | 82,265 | -0.15(-9.38%) |
Apr 24, 2018 | 1.530 | 1.600 | 1.450 | 1.600 | 57,739 | +0.09(+5.61%) |
Apr 23, 2018 | 1.790 | 1.790 | 1.450 | 1.515 | 58,005 | -0.23(-13.04%) |
Apr 20, 2018 | 1.770 | 1.800 | 1.700 | 1.742 | 21,710 | -0.02(-1.02%) |
Apr 19, 2018 | 1.760 | 1.799 | 1.700 | 1.760 | 42,613 | +0.00(+0.00%) |
Apr 18, 2018 | 1.830 | 2.001 | 1.650 | 1.760 | 167,759 | -0.18(-9.28%) |
Apr 17, 2018 | 2.110 | 2.210 | 1.800 | 1.940 | 175,692 | -0.16(-7.62%) |
Apr 16, 2018 | 2.370 | 2.400 | 2.040 | 2.100 | 25,149 | -0.31(-12.86%) |
Apr 13, 2018 | 2.440 | 2.527 | 2.140 | 2.410 | 29,254 | -0.06(-2.43%) |
Apr 12, 2018 | 2.390 | 2.760 | 2.280 | 2.470 | 18,640 | +0.09(+3.78%) |
Apr 11, 2018 | 2.070 | 2.679 | 2.010 | 2.380 | 153,675 | +0.38(+19.00%) |
Apr 10, 2018 | 2.090 | 2.359 | 2.000 | 2.000 | 17,951 | -0.06(-2.91%) |
Apr 09, 2018 | 2.190 | 2.190 | 2.000 | 2.060 | 21,619 | -0.11(-5.07%) |
Apr 06, 2018 | 2.430 | 2.496 | 2.149 | 2.170 | 42,236 | -0.23(-9.58%) |
Apr 05, 2018 | 2.740 | 2.740 | 2.380 | 2.400 | 26,268 | -0.29(-10.78%) |
Apr 04, 2018 | 2.730 | 2.783 | 2.600 | 2.690 | 46,832 | -0.01(-0.37%) |
Apr 03, 2018 | 2.870 | 2.891 | 2.750 | 2.700 | 21,290 | -0.19(-6.57%) |
Apr 02, 2018 | 2.770 | 2.890 | 2.750 | 2.890 | 6,317 | +0.14(+5.09%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.72%) | |
Mar 28, 2018 | 2.850 | 2.930 | 2.750 | 2.770 | 33,107 | -0.08(-2.81%) |
Mar 27, 2018 | 2.900 | 3.000 | 2.750 | 2.850 | 64,807 | +0.00(+0.15%) |
Mar 26, 2018 | 2.800 | 2.920 | 2.750 | 2.846 | 15,812 | +0.05(+1.63%) |
Mar 23, 2018 | 2.850 | 2.949 | 2.750 | 2.800 | 31,817 | -0.06(-2.10%) |
Mar 22, 2018 | 2.850 | 2.949 | 2.850 | 2.860 | 24,834 | +0.00(+0.00%) |
Mar 21, 2018 | 2.960 | 2.960 | 2.850 | 2.860 | 44,487 | -0.08(-2.72%) |
Mar 20, 2018 | 2.890 | 3.140 | 2.890 | 2.940 | 180,191 | +0.05(+1.73%) |
Mar 19, 2018 | 2.850 | 2.900 | 2.850 | 2.890 | 25,630 | +0.09(+3.21%) |
Mar 16, 2018 | 2.750 | 2.880 | 2.750 | 2.800 | 8,440 | +0.05(+1.82%) |
Mar 15, 2018 | 2.820 | 2.881 | 2.750 | 2.750 | 15,693 | -0.10(-3.51%) |
Mar 14, 2018 | 2.970 | 2.970 | 2.800 | 2.850 | 10,209 | +0.01(+0.35%) |
Mar 13, 2018 | 2.850 | 2.899 | 2.820 | 2.840 | 32,988 | +0.04(+1.43%) |
Mar 12, 2018 | 2.940 | 2.940 | 2.760 | 2.800 | 33,276 | -0.05(-1.75%) |
Mar 09, 2018 | 2.820 | 2.950 | 2.805 | 2.850 | 25,616 | +0.01(+0.35%) |
Mar 08, 2018 | 2.800 | 2.949 | 2.760 | 2.840 | 36,284 | +0.11(+4.03%) |
Mar 07, 2018 | 2.620 | 2.879 | 2.610 | 2.730 | 33,824 | +0.12(+4.60%) |
Mar 06, 2018 | 2.700 | 2.889 | 2.600 | 2.610 | 12,557 | -0.07(-2.61%) |
Mar 05, 2018 | 2.710 | 2.750 | 2.600 | 2.680 | 27,644 | +0.12(+4.69%) |
Mar 02, 2018 | 2.610 | 2.750 | 2.514 | 2.560 | 86,466 | -0.29(-10.18%) |