Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.149 | 5.230 | 5.000 | 5.050 | 143,547 | -0.07(-1.29%) |
Jun 28, 2018 | 5.043 | 5.209 | 4.990 | 5.116 | 161,055 | +0.04(+0.71%) |
Jun 27, 2018 | 5.336 | 5.340 | 5.040 | 5.080 | 201,381 | -0.22(-4.15%) |
Jun 26, 2018 | 5.204 | 5.300 | 5.060 | 5.300 | 172,515 | +0.05(+0.95%) |
Jun 25, 2018 | 5.622 | 5.810 | 5.000 | 5.250 | 372,184 | -0.37(-6.66%) |
Jun 22, 2018 | 5.838 | 5.840 | 5.570 | 5.625 | 256,116 | -0.13(-2.18%) |
Jun 21, 2018 | 5.450 | 5.750 | 5.190 | 5.750 | 465,247 | +0.26(+4.77%) |
Jun 20, 2018 | 5.834 | 5.850 | 5.372 | 5.488 | 440,790 | -0.10(-1.82%) |
Jun 19, 2018 | 5.520 | 5.940 | 5.497 | 5.590 | 569,288 | -0.01(-0.18%) |
Jun 18, 2018 | 4.980 | 5.620 | 4.850 | 5.600 | 500,242 | +0.62(+12.45%) |
Jun 15, 2018 | 5.160 | 4.797 | 4.980 | 257,846 | -0.18(-3.49%) | |
Jun 14, 2018 | 5.420 | 5.500 | 5.120 | 5.160 | 290,836 | -0.29(-5.32%) |
Jun 13, 2018 | 5.220 | 5.810 | 5.090 | 5.450 | 774,907 | +0.31(+6.03%) |
Jun 12, 2018 | 4.736 | 5.170 | 4.736 | 5.140 | 523,791 | +0.44(+9.36%) |
Jun 11, 2018 | 4.232 | 4.730 | 4.100 | 4.700 | 345,569 | +0.38(+8.87%) |
Jun 08, 2018 | 4.290 | 4.380 | 4.098 | 4.317 | 293,363 | +0.05(+1.23%) |
Jun 07, 2018 | 4.170 | 4.280 | 4.022 | 4.265 | 127,899 | +0.15(+3.76%) |
Jun 06, 2018 | 4.260 | 4.270 | 4.000 | 4.110 | 210,242 | +0.00(+0.00%) |
Jun 05, 2018 | 4.381 | 4.399 | 4.080 | 4.110 | 242,868 | -0.24(-5.56%) |
Jun 04, 2018 | 4.219 | 4.503 | 4.190 | 4.352 | 314,741 | +0.17(+4.11%) |
Jun 01, 2018 | 3.930 | 4.200 | 3.899 | 4.180 | 262,074 | +0.26(+6.63%) |
May 31, 2018 | 3.995 | 4.000 | 3.887 | 3.920 | 40,241 | +0.03(+0.77%) |
May 30, 2018 | 3.900 | 3.970 | 3.860 | 3.890 | 89,037 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.930 | 3.800 | 3.870 | 152,902 | -0.07(-1.78%) |
May 25, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.03(-0.65%) | |
May 24, 2018 | 3.995 | 4.090 | 3.930 | 3.966 | 83,231 | -0.06(-1.59%) |
May 23, 2018 | 4.083 | 4.140 | 3.890 | 4.030 | 269,547 | +0.09(+2.28%) |
May 22, 2018 | 3.923 | 4.021 | 3.920 | 3.940 | 199,590 | -0.06(-1.50%) |
May 21, 2018 | 4.000 | 4.050 | 3.850 | 4.000 | 170,431 | +0.23(+6.10%) |
May 18, 2018 | 3.797 | 3.820 | 3.749 | 3.770 | 174,695 | -0.03(-0.79%) |
May 17, 2018 | 3.734 | 3.802 | 3.650 | 3.800 | 176,982 | +0.12(+3.27%) |
May 16, 2018 | 3.775 | 3.810 | 3.600 | 3.680 | 140,894 | -0.10(-2.65%) |
May 15, 2018 | 3.710 | 3.940 | 3.430 | 3.780 | 447,203 | +0.09(+2.55%) |
May 11, 2018 | 3.686 | 3.686 | 3.686 | 0 | +0.05(+1.26%) | |
May 10, 2018 | 3.688 | 3.690 | 3.540 | 3.640 | 102,806 | +0.09(+2.54%) |
May 09, 2018 | 3.530 | 3.620 | 3.370 | 3.550 | 68,788 | +0.12(+3.50%) |
May 08, 2018 | 3.607 | 3.730 | 3.390 | 3.430 | 179,175 | -0.10(-2.83%) |
May 07, 2018 | 3.489 | 3.667 | 3.447 | 3.530 | 153,906 | +0.13(+3.82%) |
May 04, 2018 | 3.250 | 3.415 | 3.170 | 3.400 | 54,619 | +0.08(+2.53%) |
May 03, 2018 | 3.450 | 3.450 | 3.243 | 3.316 | 92,569 | -0.13(-3.88%) |
May 02, 2018 | 3.440 | 3.500 | 3.310 | 3.450 | 95,784 | -0.02(-0.58%) |
May 01, 2018 | 3.594 | 3.710 | 3.463 | 3.470 | 220,181 | -0.13(-3.58%) |
Apr 30, 2018 | 3.271 | 3.600 | 3.270 | 3.599 | 404,384 | +0.34(+10.40%) |
Apr 27, 2018 | 3.160 | 3.260 | 3.088 | 3.260 | 162,711 | +0.10(+3.16%) |
Apr 26, 2018 | 3.090 | 3.209 | 3.090 | 3.160 | 65,484 | +0.06(+1.91%) |
Apr 25, 2018 | 3.126 | 3.135 | 3.000 | 3.101 | 206,279 | -0.08(-2.48%) |
Apr 24, 2018 | 3.128 | 3.268 | 3.128 | 3.180 | 78,574 | -0.05(-1.55%) |
Apr 23, 2018 | 3.399 | 3.410 | 3.180 | 3.230 | 171,841 | -0.21(-6.10%) |
Apr 20, 2018 | 3.337 | 3.450 | 3.329 | 3.440 | 110,286 | +0.08(+2.23%) |
Apr 19, 2018 | 3.169 | 3.365 | 3.169 | 3.365 | 96,526 | +0.11(+3.47%) |
Apr 18, 2018 | 3.441 | 3.470 | 3.184 | 3.252 | 118,863 | -0.22(-6.37%) |
Apr 17, 2018 | 3.500 | 3.538 | 3.400 | 3.473 | 257,306 | +0.06(+1.71%) |
Apr 16, 2018 | 3.288 | 3.540 | 3.170 | 3.415 | 640,908 | +0.25(+7.73%) |
Apr 13, 2018 | 2.880 | 3.437 | 2.749 | 3.170 | 370,088 | +0.32(+11.24%) |
Apr 12, 2018 | 2.759 | 2.890 | 2.730 | 2.850 | 87,452 | +0.10(+3.74%) |
Apr 11, 2018 | 2.560 | 2.751 | 2.460 | 2.747 | 118,197 | +0.21(+8.15%) |
Apr 10, 2018 | 2.460 | 2.540 | 2.300 | 2.540 | 74,285 | +0.11(+4.53%) |
Apr 09, 2018 | 2.557 | 2.632 | 2.430 | 2.430 | 93,032 | -0.02(-0.82%) |
Apr 06, 2018 | 2.506 | 2.550 | 2.430 | 2.450 | 54,532 | -0.10(-3.92%) |
Apr 05, 2018 | 2.445 | 2.580 | 2.420 | 2.550 | 47,559 | +0.14(+5.93%) |
Apr 04, 2018 | 2.418 | 2.480 | 2.304 | 2.407 | 250,476 | -0.04(-1.54%) |
Apr 03, 2018 | 2.460 | 2.550 | 2.445 | 2.445 | 74,809 | -0.02(-0.78%) |