Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.730 | 4.630 | 3,150 | +0.04(+0.87%) | ||
Jun 28, 2018 | 4.560 | 4.775 | 4.500 | 4.590 | 3,825 | +0.03(+0.55%) |
Jun 27, 2018 | 4.510 | 4.710 | 4.510 | 4.565 | 15,559 | -0.19(-3.90%) |
Jun 26, 2018 | 5.330 | 4.629 | 4.750 | 33,812 | -0.23(-4.71%) | |
Jun 25, 2018 | 5.268 | 5.350 | 4.890 | 4.985 | 15,338 | -0.33(-6.23%) |
Jun 22, 2018 | 5.585 | 5.590 | 5.300 | 5.316 | 9,830 | -0.16(-2.99%) |
Jun 21, 2018 | 5.770 | 5.770 | 5.440 | 5.480 | 4,707 | -0.14(-2.48%) |
Jun 20, 2018 | 5.382 | 5.620 | 5.313 | 5.620 | 11,038 | +0.02(+0.36%) |
Jun 19, 2018 | 5.555 | 5.850 | 5.361 | 5.600 | 19,244 | +0.13(+2.38%) |
Jun 18, 2018 | 5.650 | 5.650 | 5.190 | 5.470 | 17,502 | -0.08(-1.44%) |
Jun 15, 2018 | 5.550 | 5.500 | 5.550 | 13,030 | +0.05(+0.91%) | |
Jun 14, 2018 | 6.120 | 6.120 | 5.274 | 5.500 | 54,415 | -0.20(-3.44%) |
Jun 13, 2018 | 5.140 | 5.777 | 5.090 | 5.696 | 90,969 | +0.60(+11.69%) |
Jun 12, 2018 | 4.960 | 5.240 | 4.960 | 5.100 | 8,355 | +0.10(+2.00%) |
Jun 11, 2018 | 5.150 | 5.577 | 4.830 | 5.000 | 10,280 | -0.15(-2.91%) |
Jun 08, 2018 | 5.210 | 5.487 | 5.150 | 5.150 | 9,891 | -0.10(-1.90%) |
Jun 07, 2018 | 5.480 | 5.503 | 5.180 | 5.250 | 11,972 | -0.27(-4.89%) |
Jun 06, 2018 | 5.460 | 5.734 | 5.280 | 5.520 | 17,303 | +0.31(+5.95%) |
Jun 05, 2018 | 5.370 | 5.880 | 5.210 | 5.210 | 48,822 | +0.00(+0.00%) |
Jun 04, 2018 | 5.420 | 5.420 | 5.150 | 5.210 | 16,665 | -0.19(-3.54%) |
Jun 01, 2018 | 5.780 | 5.797 | 5.000 | 5.401 | 61,999 | -0.42(-7.20%) |
May 31, 2018 | 6.210 | 6.210 | 5.820 | 5.820 | 23,087 | -0.22(-3.64%) |
May 30, 2018 | 6.200 | 6.320 | 5.701 | 6.040 | 58,123 | -0.25(-3.97%) |
May 29, 2018 | 6.610 | 6.890 | 6.290 | 6.290 | 31,194 | -0.37(-5.56%) |
May 25, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.21(+3.26%) | |
May 24, 2018 | 7.340 | 7.340 | 6.220 | 6.450 | 130,549 | -0.40(-5.84%) |
May 23, 2018 | 6.490 | 7.200 | 5.710 | 6.850 | 395,244 | +0.95(+16.10%) |
May 22, 2018 | 6.500 | 7.630 | 5.560 | 5.900 | 543,812 | -0.88(-12.98%) |
May 21, 2018 | 7.150 | 7.840 | 6.311 | 6.780 | 262,762 | -1.54(-18.51%) |
May 18, 2018 | 11.09 | 11.70 | 8.030 | 8.320 | 1,471,659 | -2.68(-24.36%) |
May 17, 2018 | 4.050 | 11.94 | 4.050 | 11.00 | 6,432,495 | +7.30(+197.30%) |
May 16, 2018 | 3.015 | 3.850 | 2.900 | 3.700 | 18,482 | +0.64(+20.92%) |
May 15, 2018 | 3.060 | 3.060 | 3.060 | 3.060 | 106 | +0.11(+3.73%) |
May 11, 2018 | 2.950 | 2.950 | 2.950 | 122 | -0.13(-4.22%) | |
May 09, 2018 | 3.080 | 3.080 | 3.080 | 119 | -0.02(-0.55%) | |
May 08, 2018 | 3.097 | 3.097 | 3.097 | 3.097 | 128 | +0.06(+1.88%) |
May 07, 2018 | 3.150 | 3.150 | 2.832 | 3.040 | 5,216 | +0.04(+1.33%) |
May 04, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 258 | +0.02(+0.67%) |
May 03, 2018 | 3.040 | 3.040 | 2.980 | 2.980 | 1,424 | -0.21(-6.58%) |
May 02, 2018 | 3.360 | 3.400 | 3.040 | 3.190 | 2,672 | +0.10(+3.23%) |
May 01, 2018 | 2.998 | 3.450 | 2.940 | 3.090 | 53,120 | +0.15(+5.10%) |
Apr 30, 2018 | 2.980 | 3.020 | 2.798 | 2.940 | 6,498 | +0.02(+0.68%) |
Apr 24, 2018 | 2.920 | 2.920 | 2.920 | 142 | +0.05(+1.74%) | |
Apr 23, 2018 | 2.870 | 2.870 | 2.750 | 2.870 | 3,961 | -0.07(-2.38%) |
Apr 19, 2018 | 2.940 | 2.940 | 2.940 | 37 | +0.09(+3.16%) | |
Apr 18, 2018 | 2.615 | 2.850 | 2.595 | 2.850 | 10,330 | +0.12(+4.40%) |
Apr 17, 2018 | 2.720 | 2.740 | 2.699 | 2.730 | 4,116 | -0.23(-7.75%) |
Apr 16, 2018 | 2.950 | 3.182 | 2.762 | 2.959 | 7,002 | +0.14(+4.94%) |
Apr 13, 2018 | 2.880 | 2.880 | 2.609 | 2.820 | 10,097 | +0.05(+1.81%) |
Apr 12, 2018 | 2.690 | 2.770 | 2.690 | 2.770 | 1,778 | +0.15(+5.73%) |
Apr 11, 2018 | 2.700 | 2.724 | 2.600 | 2.620 | 5,892 | -0.03(-1.13%) |
Apr 10, 2018 | 2.600 | 2.758 | 2.510 | 2.650 | 6,216 | +0.06(+2.32%) |
Apr 09, 2018 | 2.762 | 2.762 | 2.550 | 2.590 | 6,866 | -0.09(-3.36%) |
Apr 06, 2018 | 2.794 | 2.795 | 2.680 | 2.680 | 1,095 | +0.06(+2.29%) |
Apr 05, 2018 | 2.649 | 2.780 | 2.617 | 2.620 | 7,512 | -0.05(-1.87%) |
Apr 04, 2018 | 3.000 | 3.074 | 2.670 | 2.670 | 4,370 | -0.22(-7.61%) |
Apr 03, 2018 | 2.990 | 3.102 | 2.870 | 2.890 | 2,577 | +0.17(+6.25%) |