Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.348 | 5.348 | 5.225 | 5.310 | 1,355 | +0.36(+7.27%) |
May 30, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 35,133 | +0.17(+3.56%) |
May 29, 2018 | 4.850 | 5.040 | 4.780 | 4.780 | 21,145 | +0.08(+1.68%) |
May 25, 2018 | 4.701 | 4.701 | 4.701 | 0 | -0.05(-1.03%) | |
May 24, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 1,900 | -0.03(-0.63%) |
May 23, 2018 | 4.660 | 4.780 | 4.660 | 4.780 | 400 | -0.02(-0.42%) |
May 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.01(+0.21%) | |
May 18, 2018 | 4.434 | 4.810 | 4.434 | 4.790 | 4,400 | -0.26(-5.12%) |
May 17, 2018 | 5.049 | 5.049 | 5.049 | 5.049 | 300 | -0.32(-5.98%) |
May 16, 2018 | 5.377 | 5.377 | 5.370 | 5.370 | 1,380 | +0.16(+3.07%) |
May 15, 2018 | 5.340 | 5.340 | 5.110 | 5.210 | 1,200 | -0.46(-8.15%) |
May 14, 2018 | 5.605 | 5.690 | 5.540 | 5.672 | 5,000 | +0.47(+9.08%) |
May 11, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 420 | +0.11(+2.13%) |
May 10, 2018 | 5.157 | 5.157 | 5.091 | 5.091 | 1,500 | +0.44(+9.52%) |
May 09, 2018 | 4.719 | 4.719 | 4.635 | 4.649 | 4,050 | -0.04(-0.88%) |
May 08, 2018 | 4.540 | 4.892 | 4.540 | 4.690 | 9,305 | +0.29(+6.59%) |
May 07, 2018 | 3.380 | 4.562 | 3.380 | 4.400 | 21,713 | +1.51(+52.05%) |
May 03, 2018 | 2.894 | 2.894 | 2.894 | 0 | -0.01(-0.28%) | |
Apr 26, 2018 | 2.902 | 2.902 | 2.902 | 0 | -0.02(-0.76%) | |
Apr 23, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.16(-5.30%) | |
Apr 20, 2018 | 2.950 | 3.182 | 2.950 | 3.088 | 2,383 | +0.11(+3.82%) |
Apr 19, 2018 | 3.059 | 3.059 | 2.974 | 2.974 | 600 | +0.08(+2.72%) |
Apr 18, 2018 | 2.850 | 2.999 | 2.599 | 2.896 | 8,150 | -0.21(-6.73%) |
Apr 17, 2018 | 3.129 | 3.137 | 3.104 | 3.104 | 600 | -0.07(-2.28%) |
Apr 16, 2018 | 3.177 | 3.177 | 3.177 | 3.177 | 527 | -0.09(-2.90%) |
Apr 13, 2018 | 3.280 | 3.280 | 3.272 | 3.272 | 300 | +0.09(+2.94%) |
Apr 05, 2018 | 3.178 | 3.178 | 3.178 | 0 | +0.06(+2.07%) | |
Apr 04, 2018 | 3.273 | 3.438 | 3.114 | 3.114 | 1,400 | +0.02(+0.70%) |
Apr 02, 2018 | 3.092 | 3.092 | 3.092 | 0 | +0.07(+2.25%) | |
Mar 29, 2018 | 3.024 | 3.024 | 3.024 | 0 | -0.18(-5.73%) | |
Mar 28, 2018 | 3.253 | 3.270 | 3.208 | 3.208 | 1,400 | -0.05(-1.61%) |
Mar 27, 2018 | 3.180 | 3.260 | 3.080 | 3.260 | 9,000 | -0.09(-2.58%) |
Mar 26, 2018 | 3.349 | 3.349 | 3.300 | 3.347 | 2,815 | -0.11(-3.27%) |
Mar 23, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 300 | -0.03(-0.77%) |
Mar 22, 2018 | 3.601 | 3.601 | 3.487 | 3.487 | 2,200 | -0.16(-4.47%) |
Mar 21, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 4,600 | +0.18(+5.29%) |
Mar 20, 2018 | 3.182 | 3.499 | 3.182 | 3.467 | 8,425 | +0.26(+8.14%) |
Mar 19, 2018 | 3.216 | 3.272 | 3.206 | 3.206 | 7,500 | -0.16(-4.67%) |
Mar 16, 2018 | 3.415 | 3.415 | 3.242 | 3.363 | 7,471 | -0.24(-6.68%) |
Mar 14, 2018 | 3.604 | 3.604 | 3.604 | 0 | +0.00(+0.11%) | |
Mar 13, 2018 | 3.721 | 3.721 | 3.600 | 3.600 | 1,600 | -0.04(-1.03%) |
Mar 12, 2018 | 3.581 | 3.637 | 3.564 | 3.637 | 31,670 | +0.07(+2.03%) |
Mar 09, 2018 | 3.601 | 3.601 | 3.565 | 3.565 | 6,840 | -0.01(-0.35%) |
Mar 08, 2018 | 3.790 | 3.807 | 3.494 | 3.578 | 14,150 | -0.24(-6.34%) |
Mar 07, 2018 | 3.831 | 3.883 | 3.800 | 3.820 | 7,183 | -0.19(-4.67%) |
Mar 06, 2018 | 4.148 | 4.148 | 3.993 | 4.007 | 7,110 | -0.15(-3.66%) |
Mar 05, 2018 | 4.093 | 4.159 | 4.093 | 4.159 | 600 | -0.24(-5.48%) |
Mar 02, 2018 | 4.413 | 4.418 | 4.398 | 4.400 | 1,000 | -0.09(-1.96%) |