Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.17(+4.22%) | |
Jun 28, 2018 | 4.050 | 4.110 | 3.960 | 4.030 | 89,480 | +0.01(+0.25%) |
Jun 27, 2018 | 4.010 | 4.220 | 3.920 | 4.020 | 653,845 | +0.03(+0.75%) |
Jun 26, 2018 | 4.110 | 4.170 | 3.850 | 3.990 | 279,073 | +0.19(+5.00%) |
Jun 25, 2018 | 3.900 | 4.100 | 3.700 | 3.800 | 431,123 | -0.07(-1.81%) |
Jun 22, 2018 | 3.430 | 3.900 | 3.400 | 3.870 | 348,426 | +0.51(+15.18%) |
Jun 21, 2018 | 3.690 | 3.690 | 3.210 | 3.360 | 158,865 | +0.21(+6.67%) |
Jun 20, 2018 | 3.150 | 3.220 | 3.080 | 3.150 | 53,286 | +0.05(+1.61%) |
Jun 19, 2018 | 3.160 | 3.200 | 3.040 | 3.100 | 91,372 | -0.07(-2.21%) |
Jun 18, 2018 | 3.250 | 3.270 | 3.040 | 3.170 | 452,396 | -0.03(-0.94%) |
Jun 15, 2018 | 3.360 | 3.200 | 3.200 | 57,704 | -0.16(-4.76%) | |
Jun 14, 2018 | 3.300 | 3.440 | 3.300 | 3.360 | 23,585 | +0.05(+1.51%) |
Jun 13, 2018 | 3.350 | 3.420 | 3.240 | 3.310 | 43,217 | -0.12(-3.50%) |
Jun 12, 2018 | 3.390 | 3.540 | 3.320 | 3.430 | 58,834 | +0.10(+3.00%) |
Jun 11, 2018 | 3.210 | 3.470 | 3.210 | 3.330 | 47,222 | +0.04(+1.22%) |
Jun 08, 2018 | 3.220 | 3.300 | 3.150 | 3.290 | 106,608 | +0.12(+3.79%) |
Jun 07, 2018 | 3.300 | 3.330 | 3.150 | 3.170 | 47,345 | -0.09(-2.76%) |
Jun 06, 2018 | 3.150 | 3.260 | 61,883 | +0.08(+2.52%) | ||
Jun 05, 2018 | 3.390 | 3.390 | 3.080 | 3.180 | 234,467 | -0.14(-4.22%) |
Jun 04, 2018 | 3.670 | 3.670 | 3.320 | 3.320 | 164,224 | -0.22(-6.21%) |
Jun 01, 2018 | 3.240 | 3.630 | 3.240 | 3.540 | 96,866 | +0.34(+10.62%) |
May 31, 2018 | 3.360 | 3.450 | 3.080 | 3.200 | 104,001 | -0.15(-4.48%) |
May 30, 2018 | 3.130 | 3.350 | 3.130 | 3.350 | 77,413 | +0.23(+7.37%) |
May 29, 2018 | 3.540 | 3.540 | 3.110 | 3.120 | 204,596 | -0.34(-9.83%) |
May 28, 2018 | 3.670 | 3.670 | 3.340 | 3.460 | 43,615 | -0.22(-5.98%) |
May 25, 2018 | 3.800 | 3.830 | 3.110 | 3.680 | 348,644 | -0.11(-2.90%) |
May 24, 2018 | 3.780 | 3.830 | 3.660 | 3.790 | 321,421 | -0.01(-0.26%) |
May 23, 2018 | 3.730 | 3.910 | 3.730 | 3.800 | 85,011 | -0.09(-2.31%) |
May 22, 2018 | 4.120 | 4.170 | 3.800 | 3.890 | 159,139 | -0.21(-5.12%) |
May 18, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.07(+1.74%) | |
May 17, 2018 | 4.110 | 4.160 | 4.000 | 4.030 | 181,272 | -0.07(-1.71%) |
May 16, 2018 | 4.020 | 4.170 | 3.950 | 4.100 | 286,232 | +0.09(+2.24%) |
May 15, 2018 | 3.900 | 4.100 | 3.900 | 4.010 | 105,107 | +0.06(+1.52%) |
May 14, 2018 | 3.950 | 4.050 | 3.910 | 3.950 | 202,121 | -0.02(-0.50%) |
May 11, 2018 | 4.180 | 4.180 | 3.870 | 3.970 | 230,146 | -0.13(-3.17%) |
May 10, 2018 | 4.010 | 4.230 | 3.890 | 4.100 | 256,028 | +0.11(+2.76%) |
May 09, 2018 | 3.930 | 4.090 | 3.710 | 3.990 | 439,709 | +0.13(+3.37%) |
May 08, 2018 | 3.850 | 3.870 | 3.600 | 3.860 | 147,539 | +0.03(+0.78%) |
May 07, 2018 | 4.140 | 4.150 | 3.810 | 3.830 | 63,886 | -0.27(-6.59%) |
May 04, 2018 | 4.370 | 4.370 | 3.930 | 4.100 | 176,255 | -0.35(-7.87%) |
May 03, 2018 | 4.620 | 4.680 | 4.350 | 4.450 | 179,435 | -0.05(-1.11%) |
May 02, 2018 | 4.430 | 4.560 | 4.260 | 4.500 | 201,575 | +0.09(+2.04%) |
May 01, 2018 | 4.710 | 4.930 | 4.360 | 4.410 | 66,871 | -0.29(-6.17%) |
Apr 30, 2018 | 4.940 | 4.990 | 4.680 | 4.700 | 108,528 | -0.25(-5.05%) |
Apr 27, 2018 | 4.990 | 5.000 | 4.840 | 4.950 | 143,307 | -0.05(-1.00%) |
Apr 26, 2018 | 4.750 | 5.000 | 4.720 | 5.000 | 154,312 | +0.30(+6.38%) |
Apr 25, 2018 | 4.820 | 4.820 | 4.430 | 4.700 | 105,105 | -0.12(-2.49%) |
Apr 24, 2018 | 5.000 | 5.000 | 4.600 | 4.820 | 45,724 | -0.18(-3.60%) |
Apr 23, 2018 | 5.000 | 5.150 | 4.780 | 5.000 | 200,596 | +0.04(+0.81%) |
Apr 20, 2018 | 5.100 | 5.100 | 4.830 | 4.960 | 109,963 | -0.16(-3.13%) |
Apr 19, 2018 | 5.140 | 5.250 | 4.850 | 5.120 | 279,750 | -0.08(-1.54%) |
Apr 18, 2018 | 5.150 | 5.300 | 5.100 | 5.200 | 53,682 | -0.05(-0.95%) |
Apr 17, 2018 | 5.550 | 5.550 | 5.150 | 5.250 | 96,869 | -0.20(-3.67%) |
Apr 16, 2018 | 5.380 | 5.600 | 5.140 | 5.450 | 87,783 | +0.11(+2.06%) |
Apr 13, 2018 | 5.130 | 5.440 | 4.850 | 5.340 | 75,181 | +0.19(+3.69%) |
Apr 12, 2018 | 4.300 | 5.150 | 4.300 | 5.150 | 99,196 | -11.35(-68.79%) |
Apr 11, 2018 | 17.08 | 17.08 | 15.82 | 16.50 | 22,051 | -0.58(-3.40%) |
Apr 10, 2018 | 17.49 | 17.49 | 16.00 | 17.08 | 11,641 | -0.17(-0.99%) |
Apr 09, 2018 | 18.00 | 18.00 | 16.28 | 17.25 | 31,256 | -0.95(-5.22%) |
Apr 06, 2018 | 19.00 | 19.00 | 18.18 | 18.20 | 15,615 | -0.60(-3.19%) |
Apr 05, 2018 | 18.39 | 18.90 | 18.39 | 18.80 | 6,300 | +0.45(+2.45%) |
Apr 04, 2018 | 18.28 | 18.73 | 17.50 | 18.35 | 7,765 | -0.65(-3.42%) |
Apr 03, 2018 | 18.97 | 20.12 | 18.51 | 19.00 | 30,717 | +0.25(+1.33%) |