Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.185 | 4.310 | 4.180 | 4.280 | 39,391 | +0.07(+1.66%) |
Apr 27, 2018 | 4.440 | 4.440 | 4.180 | 4.210 | 50,829 | -0.24(-5.39%) |
Apr 26, 2018 | 4.360 | 4.670 | 4.360 | 4.450 | 51,636 | +0.06(+1.37%) |
Apr 25, 2018 | 4.460 | 4.465 | 4.310 | 4.390 | 60,060 | -0.13(-2.88%) |
Apr 24, 2018 | 4.530 | 4.640 | 4.480 | 4.520 | 46,179 | -0.02(-0.44%) |
Apr 23, 2018 | 4.700 | 4.800 | 4.540 | 4.540 | 42,143 | -0.16(-3.40%) |
Apr 20, 2018 | 4.525 | 4.940 | 4.450 | 4.700 | 93,863 | +0.10(+2.17%) |
Apr 19, 2018 | 4.705 | 4.705 | 4.440 | 4.600 | 83,545 | -0.01(-0.22%) |
Apr 18, 2018 | 4.360 | 4.800 | 4.350 | 4.610 | 104,181 | +0.30(+6.96%) |
Apr 17, 2018 | 4.985 | 5.090 | 4.300 | 4.310 | 146,901 | -0.70(-13.97%) |
Apr 16, 2018 | 4.945 | 5.290 | 4.850 | 5.010 | 272,893 | +0.40(+8.67%) |
Apr 13, 2018 | 4.080 | 4.950 | 4.080 | 4.610 | 148,253 | +0.52(+12.72%) |
Apr 12, 2018 | 3.920 | 4.340 | 3.920 | 4.090 | 77,417 | +0.17(+4.34%) |
Apr 11, 2018 | 3.795 | 4.150 | 3.760 | 3.920 | 76,422 | +0.12(+3.16%) |
Apr 10, 2018 | 3.680 | 3.880 | 3.550 | 3.800 | 67,969 | +0.11(+2.98%) |
Apr 09, 2018 | 3.820 | 3.820 | 3.610 | 3.690 | 39,935 | -0.13(-3.40%) |
Apr 06, 2018 | 3.940 | 4.000 | 3.760 | 3.820 | 26,453 | -0.12(-3.05%) |
Apr 05, 2018 | 3.710 | 3.950 | 3.618 | 3.940 | 31,478 | +0.29(+7.95%) |
Apr 04, 2018 | 4.000 | 4.100 | 3.570 | 3.650 | 42,873 | -0.35(-8.75%) |
Apr 03, 2018 | 3.760 | 4.080 | 3.750 | 4.000 | 50,942 | +0.20(+5.26%) |
Apr 02, 2018 | 3.950 | 3.950 | 3.710 | 3.800 | 45,119 | -0.15(-3.80%) |
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.09(+2.44%) | |
Mar 28, 2018 | 3.900 | 4.100 | 3.840 | 3.856 | 78,129 | -0.29(-7.08%) |
Mar 27, 2018 | 4.270 | 4.460 | 4.110 | 4.150 | 38,450 | -0.15(-3.49%) |
Mar 26, 2018 | 3.900 | 4.690 | 3.850 | 4.300 | 78,160 | +0.35(+8.86%) |
Mar 23, 2018 | 4.200 | 4.250 | 3.890 | 3.950 | 95,361 | -0.25(-5.95%) |
Mar 22, 2018 | 4.370 | 4.400 | 4.140 | 4.200 | 46,420 | -0.17(-3.86%) |
Mar 21, 2018 | 4.525 | 4.580 | 4.369 | 4.369 | 71,358 | -0.17(-3.77%) |
Mar 20, 2018 | 4.685 | 4.690 | 4.510 | 4.540 | 38,735 | -0.18(-3.81%) |
Mar 19, 2018 | 5.000 | 5.150 | 4.640 | 4.720 | 43,805 | -0.29(-5.79%) |
Mar 16, 2018 | 5.160 | 5.160 | 4.850 | 5.010 | 43,928 | -0.15(-2.91%) |
Mar 15, 2018 | 4.900 | 5.410 | 4.900 | 5.160 | 129,632 | +0.26(+5.31%) |
Mar 14, 2018 | 4.850 | 4.990 | 4.840 | 4.900 | 28,366 | +0.06(+1.16%) |
Mar 13, 2018 | 4.725 | 4.900 | 4.700 | 4.844 | 31,516 | +0.15(+3.28%) |
Mar 12, 2018 | 4.860 | 4.860 | 4.600 | 4.690 | 112,813 | -0.17(-3.50%) |
Mar 09, 2018 | 4.870 | 4.920 | 4.800 | 4.860 | 58,674 | -0.06(-1.22%) |
Mar 08, 2018 | 5.000 | 5.100 | 4.850 | 4.920 | 34,091 | -0.08(-1.60%) |
Mar 07, 2018 | 5.155 | 5.300 | 4.940 | 5.000 | 59,071 | -0.18(-3.47%) |
Mar 06, 2018 | 4.825 | 5.300 | 4.800 | 5.180 | 93,472 | +0.18(+3.60%) |
Mar 05, 2018 | 5.360 | 5.600 | 5.000 | 5.000 | 165,003 | -0.35(-6.54%) |
Mar 02, 2018 | 5.400 | 5.550 | 5.170 | 5.350 | 33,915 | -0.13(-2.37%) |
Mar 01, 2018 | 5.575 | 5.840 | 5.250 | 5.480 | 39,561 | -0.17(-3.01%) |
Feb 28, 2018 | 5.295 | 6.100 | 5.030 | 5.650 | 105,797 | +0.35(+6.60%) |
Feb 27, 2018 | 5.460 | 5.650 | 5.260 | 5.300 | 96,443 | -0.14(-2.57%) |
Feb 26, 2018 | 5.960 | 5.970 | 5.400 | 5.440 | 108,090 | -0.54(-9.03%) |
Feb 23, 2018 | 6.150 | 6.150 | 5.790 | 5.980 | 46,084 | -0.14(-2.29%) |
Feb 22, 2018 | 5.940 | 6.140 | 5.930 | 6.120 | 36,366 | +0.10(+1.66%) |
Feb 21, 2018 | 6.180 | 6.250 | 5.760 | 6.020 | 70,156 | -0.23(-3.68%) |
Feb 20, 2018 | 6.100 | 6.570 | 6.100 | 6.250 | 97,795 | +0.14(+2.29%) |
Feb 16, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.45(-6.86%) | |
Feb 15, 2018 | 6.505 | 6.920 | 6.500 | 6.560 | 149,869 | +0.06(+0.92%) |
Feb 14, 2018 | 6.080 | 6.570 | 6.080 | 6.500 | 199,187 | +0.42(+6.91%) |
Feb 13, 2018 | 5.740 | 6.160 | 5.730 | 6.080 | 119,113 | +0.37(+6.48%) |
Feb 12, 2018 | 5.500 | 5.740 | 5.290 | 5.710 | 77,722 | +0.45(+8.56%) |
Feb 09, 2018 | 5.600 | 5.730 | 5.000 | 5.260 | 86,488 | -0.38(-6.74%) |
Feb 08, 2018 | 6.030 | 6.030 | 5.260 | 5.640 | 107,731 | -0.39(-6.47%) |
Feb 07, 2018 | 5.600 | 5.800 | 5.590 | 6.030 | 184,063 | +0.70(+13.13%) |
Feb 06, 2018 | 4.550 | 5.340 | 4.500 | 5.330 | 137,239 | +0.61(+12.92%) |
Feb 05, 2018 | 4.850 | 5.050 | 4.560 | 4.720 | 160,725 | -0.39(-7.63%) |
Feb 02, 2018 | 5.255 | 5.300 | 4.610 | 5.110 | 228,342 | -0.39(-7.09%) |