Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.470 | 3.497 | 3.150 | 3.160 | 454,281 | -0.28(-8.14%) |
Jun 28, 2018 | 3.570 | 3.600 | 3.400 | 3.440 | 280,958 | -0.16(-4.44%) |
Jun 27, 2018 | 3.700 | 3.700 | 3.430 | 3.600 | 477,930 | -0.10(-2.70%) |
Jun 26, 2018 | 3.750 | 3.900 | 3.610 | 3.700 | 534,707 | -0.04(-1.07%) |
Jun 25, 2018 | 4.050 | 4.064 | 3.620 | 3.740 | 1,003,149 | -0.35(-8.56%) |
Jun 22, 2018 | 3.720 | 4.350 | 3.630 | 4.090 | 5,720,317 | +0.39(+10.54%) |
Jun 21, 2018 | 3.520 | 3.750 | 3.400 | 3.700 | 316,434 | +0.15(+4.23%) |
Jun 20, 2018 | 3.700 | 3.910 | 3.470 | 3.550 | 182,449 | -0.17(-4.57%) |
Jun 19, 2018 | 3.440 | 3.750 | 3.410 | 3.720 | 200,472 | +0.27(+7.83%) |
Jun 18, 2018 | 3.750 | 3.810 | 3.400 | 3.450 | 304,173 | -0.36(-9.45%) |
Jun 15, 2018 | 3.880 | 3.520 | 3.810 | 408,816 | +0.29(+8.24%) | |
Jun 14, 2018 | 3.350 | 3.630 | 3.280 | 3.520 | 368,576 | +0.14(+4.14%) |
Jun 13, 2018 | 3.400 | 3.450 | 3.160 | 3.380 | 362,859 | +0.03(+0.90%) |
Jun 12, 2018 | 3.140 | 3.500 | 3.134 | 3.350 | 504,067 | +0.34(+11.30%) |
Jun 11, 2018 | 3.160 | 3.260 | 2.950 | 3.010 | 181,799 | -0.15(-4.75%) |
Jun 08, 2018 | 3.230 | 3.290 | 3.050 | 3.160 | 164,639 | -0.05(-1.56%) |
Jun 07, 2018 | 3.350 | 3.400 | 3.140 | 3.210 | 200,084 | -0.12(-3.60%) |
Jun 06, 2018 | 3.410 | 3.500 | 3.310 | 3.330 | 132,496 | -0.07(-2.06%) |
Jun 05, 2018 | 3.100 | 3.530 | 3.100 | 3.400 | 222,945 | +0.32(+10.39%) |
Jun 04, 2018 | 3.270 | 3.340 | 3.020 | 3.080 | 211,361 | -0.22(-6.67%) |
Jun 01, 2018 | 3.340 | 3.522 | 3.220 | 3.300 | 140,380 | -0.04(-1.20%) |
May 31, 2018 | 3.570 | 3.760 | 3.310 | 3.340 | 222,907 | -0.24(-6.70%) |
May 30, 2018 | 3.500 | 3.870 | 3.380 | 3.580 | 320,498 | +0.06(+1.70%) |
May 29, 2018 | 3.580 | 3.750 | 3.410 | 3.520 | 205,810 | -0.09(-2.49%) |
May 25, 2018 | 3.610 | 3.610 | 3.610 | 0 | -0.26(-6.72%) | |
May 24, 2018 | 2.890 | 3.990 | 2.890 | 3.870 | 780,993 | +0.97(+33.45%) |
May 23, 2018 | 2.910 | 2.995 | 2.830 | 2.900 | 87,746 | +0.00(+0.00%) |
May 22, 2018 | 2.810 | 2.930 | 2.640 | 2.900 | 128,206 | +0.07(+2.47%) |
May 21, 2018 | 3.020 | 3.200 | 2.830 | 2.830 | 214,689 | -0.25(-7.97%) |
May 18, 2018 | 3.290 | 3.290 | 2.960 | 3.075 | 426,374 | -0.21(-6.53%) |
May 17, 2018 | 3.020 | 3.370 | 3.020 | 3.290 | 276,149 | +0.27(+8.94%) |
May 16, 2018 | 3.390 | 3.469 | 3.000 | 3.020 | 379,719 | -0.40(-11.70%) |
May 15, 2018 | 2.990 | 3.560 | 2.840 | 3.420 | 743,658 | +0.47(+15.93%) |
May 14, 2018 | 2.490 | 3.000 | 2.470 | 2.950 | 637,232 | +0.43(+17.06%) |
May 11, 2018 | 2.580 | 2.590 | 2.410 | 2.520 | 162,052 | -0.08(-3.08%) |
May 10, 2018 | 2.400 | 2.650 | 2.400 | 2.600 | 258,399 | +0.18(+7.44%) |
May 09, 2018 | 2.370 | 2.550 | 2.330 | 2.420 | 90,184 | +0.03(+1.26%) |
May 08, 2018 | 2.300 | 2.470 | 2.260 | 2.390 | 74,558 | +0.07(+3.02%) |
May 07, 2018 | 2.300 | 2.390 | 2.220 | 2.320 | 87,709 | -0.02(-0.85%) |
May 04, 2018 | 2.390 | 2.460 | 2.300 | 2.340 | 67,110 | -0.07(-2.90%) |
May 03, 2018 | 2.270 | 2.570 | 2.270 | 2.410 | 119,560 | +0.11(+4.78%) |
May 02, 2018 | 2.270 | 2.370 | 2.270 | 2.300 | 54,338 | +0.03(+1.32%) |
May 01, 2018 | 2.300 | 2.400 | 2.230 | 2.270 | 63,654 | -0.02(-0.87%) |
Apr 30, 2018 | 2.480 | 2.530 | 2.260 | 2.290 | 165,162 | -0.21(-8.40%) |
Apr 27, 2018 | 2.270 | 2.580 | 2.270 | 2.500 | 356,647 | +0.21(+9.17%) |
Apr 26, 2018 | 2.180 | 2.360 | 2.120 | 2.290 | 209,465 | +0.10(+4.57%) |
Apr 25, 2018 | 2.110 | 2.260 | 2.110 | 2.190 | 135,669 | +0.06(+2.82%) |
Apr 24, 2018 | 2.150 | 2.220 | 2.100 | 2.130 | 136,979 | -0.04(-1.84%) |
Apr 23, 2018 | 2.240 | 2.270 | 2.140 | 2.170 | 237,978 | -0.03(-1.36%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.120 | 2.200 | 186,026 | +0.06(+2.80%) |
Apr 19, 2018 | 2.170 | 2.200 | 2.120 | 2.140 | 65,339 | -0.05(-2.28%) |
Apr 18, 2018 | 2.110 | 2.205 | 2.110 | 2.190 | 143,072 | +0.07(+3.30%) |
Apr 17, 2018 | 2.180 | 2.199 | 2.110 | 2.120 | 46,892 | -0.07(-3.20%) |
Apr 16, 2018 | 2.300 | 2.300 | 2.170 | 2.190 | 116,066 | +0.01(+0.46%) |
Apr 13, 2018 | 2.140 | 2.280 | 2.140 | 2.180 | 101,897 | +0.03(+1.40%) |
Apr 12, 2018 | 2.100 | 2.180 | 2.090 | 2.150 | 98,494 | +0.03(+1.42%) |
Apr 11, 2018 | 2.080 | 2.180 | 2.080 | 2.120 | 105,250 | +0.01(+0.47%) |
Apr 10, 2018 | 2.100 | 2.170 | 2.060 | 2.110 | 298,563 | +0.01(+0.48%) |
Apr 09, 2018 | 2.120 | 2.180 | 2.080 | 2.100 | 73,228 | -0.01(-0.47%) |
Apr 06, 2018 | 2.120 | 2.200 | 2.090 | 2.110 | 178,856 | -0.02(-0.94%) |
Apr 05, 2018 | 2.170 | 2.250 | 2.073 | 2.130 | 48,587 | -0.05(-2.29%) |
Apr 04, 2018 | 2.050 | 2.200 | 2.040 | 2.180 | 149,239 | +0.13(+6.34%) |
Apr 03, 2018 | 2.190 | 2.248 | 2.010 | 2.050 | 242,629 | -0.15(-6.82%) |