Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 565625 | 570312 | 523438 | 531250 | 0 | -41406.00(-7.23%) |
May 30, 2018 | 593750 | 601009 | 565625 | 572656 | 0 | -4532.00(-0.79%) |
May 29, 2018 | 640625 | 640625 | 570312 | 577188 | 0 | -18281.00(-3.07%) |
May 25, 2018 | 595469 | 595469 | 595469 | 0 | +17344.00(+3.00%) | |
May 24, 2018 | 593750 | 617188 | 564062 | 578125 | 0 | -16719.00(-2.81%) |
May 23, 2018 | 623438 | 624062 | 595312 | 594844 | 0 | -6889.00(-1.14%) |
May 22, 2018 | 637344 | 655938 | 593750 | 601733 | 0 | -38892.00(-6.07%) |
May 21, 2018 | 688594 | 688594 | 625000 | 640625 | 0 | -25156.00(-3.78%) |
May 18, 2018 | 704688 | 733594 | 642812 | 665781 | 0 | -52969.00(-7.37%) |
May 17, 2018 | 625000 | 765625 | 599391 | 718750 | 2 | +119375.00(+19.92%) |
May 16, 2018 | 579688 | 656250 | 570312 | 599375 | 0 | +17984.00(+3.09%) |
May 15, 2018 | 609375 | 614062 | 579688 | 581391 | 0 | -19390.00(-3.23%) |
May 14, 2018 | 593750 | 609375 | 578125 | 600781 | 0 | +22656.00(+3.92%) |
May 11, 2018 | 631875 | 656250 | 562500 | 578125 | 0 | -77998.00(-11.89%) |
May 10, 2018 | 679688 | 703125 | 648438 | 656123 | 0 | -31377.00(-4.56%) |
May 09, 2018 | 695938 | 717188 | 679688 | 687500 | 0 | -13581.00(-1.94%) |
May 08, 2018 | 724062 | 741250 | 676562 | 701081 | 0 | -31731.00(-4.33%) |
May 07, 2018 | 744531 | 818750 | 709234 | 732812 | 0 | +23624.00(+3.33%) |
May 04, 2018 | 729375 | 733442 | 695312 | 709188 | 0 | -24709.00(-3.37%) |
May 03, 2018 | 796875 | 796875 | 703125 | 733897 | 0 | -37665.00(-4.88%) |
May 02, 2018 | 796875 | 804531 | 752500 | 771562 | 0 | +40312.00(+5.51%) |
May 01, 2018 | 781250 | 784219 | 703125 | 731250 | 0 | -52969.00(-6.75%) |
Apr 30, 2018 | 859375 | 859375 | 782188 | 784219 | 0 | -75156.00(-8.75%) |
Apr 27, 2018 | 906250 | 910156 | 843750 | 859375 | 0 | -39219.00(-4.36%) |
Apr 26, 2018 | 929531 | 937500 | 898438 | 898594 | 0 | -25781.00(-2.79%) |
Apr 25, 2018 | 921875 | 937500 | 906562 | 924375 | 0 | +8750.00(+0.96%) |
Apr 24, 2018 | 923594 | 952969 | 911250 | 915625 | 0 | -21875.00(-2.33%) |
Apr 23, 2018 | 953125 | 968750 | 925781 | 937500 | 0 | -15625.00(-1.64%) |
Apr 20, 2018 | 1097190 | 1097190 | 939062 | 953125 | 0 | -90935.00(-8.71%) |
Apr 19, 2018 | 1006250 | 1210940 | 1006250 | 1044060 | 1 | +12810.00(+1.24%) |
Apr 18, 2018 | 910938 | 1171880 | 910938 | 1031250 | 2 | +107969.00(+11.69%) |
Apr 17, 2018 | 968750 | 968750 | 890625 | 923281 | 0 | -22031.00(-2.33%) |
Apr 16, 2018 | 1007340 | 1007340 | 942344 | 945312 | 0 | -36876.00(-3.75%) |
Apr 13, 2018 | 988438 | 1000000 | 953125 | 982188 | 0 | +21250.00(+2.21%) |
Apr 12, 2018 | 1044690 | 1044690 | 938594 | 960938 | 0 | -45152.00(-4.49%) |
Apr 11, 2018 | 1058120 | 1125000 | 985938 | 1006090 | 0 | +7652.00(+0.77%) |
Apr 10, 2018 | 953125 | 1078120 | 921875 | 998438 | 0 | +46875.00(+4.93%) |
Apr 09, 2018 | 973906 | 973906 | 908125 | 951563 | 0 | +21875.00(+2.35%) |
Apr 06, 2018 | 937500 | 984375 | 890625 | 929688 | 0 | -48437.00(-4.95%) |
Apr 05, 2018 | 967969 | 1265620 | 939219 | 978125 | 1 | +55625.00(+6.03%) |
Apr 04, 2018 | 1015620 | 1045160 | 880312 | 922500 | 0 | -95000.00(-9.34%) |
Apr 03, 2018 | 1078120 | 1109380 | 1015620 | 1017500 | 0 | -71880.00(-6.60%) |
Apr 02, 2018 | 1262810 | 1262810 | 974687 | 1089380 | 0 | -113430.00(-9.43%) |
Mar 29, 2018 | 1202810 | 1202810 | 1202810 | 0 | +5940.00(+0.50%) | |
Mar 28, 2018 | 1298750 | 1298750 | 1171880 | 1196870 | 0 | -40160.00(-3.25%) |
Mar 27, 2018 | 1317030 | 1317030 | 1226560 | 1237030 | 0 | -65000.00(-4.99%) |
Mar 26, 2018 | 1357810 | 1406250 | 1270470 | 1302030 | 0 | -69380.00(-5.06%) |
Mar 23, 2018 | 1578120 | 1593590 | 1371410 | 1371410 | 0 | -222340.00(-13.95%) |
Mar 22, 2018 | 1640620 | 1703120 | 1500000 | 1593750 | 0 | +15630.00(+0.99%) |
Mar 21, 2018 | 1734380 | 2250000 | 1500000 | 1578120 | 3 | -156260.00(-9.01%) |
Mar 20, 2018 | 1182660 | 2031250 | 1157810 | 1734380 | 3 | +558600.00(+47.51%) |
Mar 19, 2018 | 1296880 | 1296880 | 1109380 | 1175780 | 0 | -89840.00(-7.10%) |
Mar 16, 2018 | 1401560 | 1437500 | 1254690 | 1265620 | 0 | -171880.00(-11.96%) |
Mar 15, 2018 | 1578120 | 1623440 | 1382810 | 1437500 | 0 | -156250.00(-9.80%) |
Mar 14, 2018 | 1796880 | 1796880 | 1578120 | 1593750 | 0 | -154690.00(-8.85%) |
Mar 13, 2018 | 1781250 | 1843750 | 1609380 | 1748440 | 0 | -1560.00(-0.09%) |
Mar 12, 2018 | 1562500 | 1875000 | 1500000 | 1750000 | 0 | -15310.00(-0.87%) |
Mar 09, 2018 | 1796880 | 1890620 | 1593750 | 1765310 | 0 | -31570.00(-1.76%) |
Mar 08, 2018 | 2078130 | 2125160 | 1796880 | 1796880 | 0 | -312500.00(-14.81%) |
Mar 07, 2018 | 2078130 | 2109380 | 0 | -453120.00(-17.68%) | ||
Mar 06, 2018 | 2890620 | 3093750 | 2445310 | 2562500 | 0 | -404690.00(-13.64%) |