Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.623 | 3.707 | 3.619 | 3.667 | 57,901,324 | +0.07(+1.93%) |
Jun 28, 2018 | 3.652 | 3.667 | 3.564 | 3.597 | 82,893,624 | +0.02(+0.61%) |
Jun 27, 2018 | 3.564 | 3.698 | 3.548 | 3.575 | 90,226,240 | +0.01(+0.41%) |
Jun 26, 2018 | 3.579 | 3.586 | 3.460 | 3.561 | 55,032,008 | +0.05(+1.56%) |
Jun 25, 2018 | 3.510 | 3.537 | 3.405 | 3.506 | 58,738,372 | +0.06(+1.70%) |
Jun 22, 2018 | 3.491 | 3.539 | 3.415 | 3.447 | 65,415,436 | +0.01(+0.21%) |
Jun 21, 2018 | 3.579 | 3.586 | 3.415 | 3.440 | 78,520,136 | -0.16(-4.37%) |
Jun 20, 2018 | 3.630 | 3.703 | 3.564 | 3.597 | 116,272,864 | +0.12(+3.36%) |
Jun 19, 2018 | 3.316 | 3.597 | 3.298 | 3.480 | 133,385,312 | +0.09(+2.70%) |
Jun 18, 2018 | 3.407 | 3.447 | 3.378 | 3.389 | 52,569,916 | -0.06(-1.80%) |
Jun 15, 2018 | 3.462 | 3.380 | 3.451 | 59,321,992 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.572 | 3.590 | 3.473 | 3.480 | 50,457,120 | -0.05(-1.55%) |
Jun 13, 2018 | 3.590 | 3.607 | 3.440 | 3.535 | 74,059,704 | -0.04(-1.12%) |
Jun 12, 2018 | 3.656 | 3.663 | 3.572 | 3.575 | 68,437,488 | -0.04(-1.01%) |
Jun 11, 2018 | 3.641 | 3.656 | 3.561 | 3.612 | 82,715,920 | +0.04(+1.02%) |
Jun 08, 2018 | 3.685 | 3.689 | 3.437 | 3.575 | 154,716,256 | +0.04(+1.24%) |
Jun 07, 2018 | 3.597 | 3.619 | 3.371 | 3.532 | 223,367,936 | -0.14(-3.79%) |
Jun 06, 2018 | 3.597 | 3.670 | 112,945,472 | -0.08(-2.05%) | ||
Jun 05, 2018 | 3.853 | 3.948 | 3.711 | 3.747 | 93,629,224 | -0.16(-4.21%) |
Jun 04, 2018 | 3.926 | 4.040 | 3.879 | 3.912 | 108,825,408 | +0.21(+5.63%) |
Jun 01, 2018 | 4.431 | 4.497 | 3.363 | 3.703 | 495,217,696 | -0.63(-14.59%) |
May 31, 2018 | 4.347 | 4.424 | 4.321 | 4.336 | 52,083,808 | -0.02(-0.50%) |
May 30, 2018 | 4.285 | 4.533 | 4.223 | 4.358 | 114,146,280 | +0.00(+0.00%) |
May 29, 2018 | 4.036 | 4.442 | 4.029 | 4.358 | 170,165,728 | -0.25(-5.47%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.800 | 4.913 | 4.617 | 4.672 | 266,712,960 | -0.85(-15.42%) |
May 23, 2018 | 5.634 | 5.692 | 5.495 | 5.524 | 57,376,520 | -0.22(-3.76%) |
May 22, 2018 | 5.692 | 5.864 | 5.650 | 5.740 | 66,413,076 | -0.06(-1.09%) |
May 21, 2018 | 6.044 | 6.084 | 5.752 | 5.803 | 72,010,336 | -0.10(-1.73%) |
May 18, 2018 | 5.905 | 6.011 | 5.785 | 5.905 | 70,151,320 | -0.11(-1.82%) |
May 17, 2018 | 6.161 | 6.248 | 5.905 | 6.015 | 93,536,192 | -0.24(-3.85%) |
May 16, 2018 | 6.183 | 6.278 | 6.135 | 6.256 | 56,000,828 | +0.11(+1.72%) |
May 15, 2018 | 5.982 | 6.183 | 5.971 | 6.150 | 69,082,168 | +0.07(+1.20%) |
May 14, 2018 | 5.982 | 6.161 | 5.949 | 6.077 | 72,608,744 | +0.17(+2.84%) |
May 11, 2018 | 5.956 | 6.095 | 5.872 | 5.909 | 80,626,040 | -0.01(-0.12%) |
May 10, 2018 | 5.664 | 6.029 | 5.635 | 5.916 | 110,917,864 | +0.39(+7.14%) |
May 09, 2018 | 5.117 | 5.551 | 5.113 | 5.522 | 105,106,384 | +0.46(+9.08%) |
May 08, 2018 | 5.132 | 5.161 | 4.942 | 5.062 | 46,134,860 | -0.04(-0.86%) |
May 07, 2018 | 4.975 | 5.197 | 4.971 | 5.106 | 61,350,280 | +0.11(+2.19%) |
May 04, 2018 | 4.993 | 5.055 | 4.938 | 4.997 | 44,033,700 | -0.01(-0.29%) |
May 03, 2018 | 5.040 | 5.066 | 4.902 | 5.011 | 30,988,488 | -0.03(-0.65%) |
May 02, 2018 | 4.993 | 5.124 | 4.986 | 5.044 | 31,801,070 | +0.02(+0.36%) |
May 01, 2018 | 5.128 | 5.135 | 4.982 | 5.026 | 25,930,738 | -0.12(-2.27%) |
Apr 30, 2018 | 5.153 | 5.175 | 5.099 | 5.142 | 22,866,282 | -0.02(-0.35%) |
Apr 27, 2018 | 5.175 | 5.201 | 5.142 | 5.161 | 32,157,328 | +0.03(+0.64%) |
Apr 26, 2018 | 4.964 | 5.135 | 4.960 | 5.128 | 42,609,028 | +0.20(+4.07%) |
Apr 25, 2018 | 4.971 | 4.978 | 4.851 | 4.927 | 47,369,460 | -0.17(-3.30%) |
Apr 24, 2018 | 5.164 | 5.197 | 5.040 | 5.095 | 26,237,080 | -0.05(-0.92%) |
Apr 23, 2018 | 5.121 | 5.163 | 5.040 | 5.142 | 26,350,404 | -0.08(-1.47%) |
Apr 20, 2018 | 5.175 | 5.256 | 5.124 | 5.219 | 32,648,630 | -0.03(-0.56%) |
Apr 19, 2018 | 5.237 | 5.288 | 5.172 | 5.248 | 37,468,240 | +0.05(+0.98%) |
Apr 18, 2018 | 5.110 | 5.226 | 5.088 | 5.197 | 34,112,580 | +0.20(+4.02%) |
Apr 17, 2018 | 4.931 | 5.024 | 4.891 | 4.997 | 27,824,982 | +0.10(+2.01%) |
Apr 16, 2018 | 5.055 | 5.055 | 4.880 | 4.898 | 31,792,290 | -0.16(-3.17%) |
Apr 13, 2018 | 5.197 | 5.212 | 5.033 | 5.059 | 40,943,688 | -0.15(-2.87%) |
Apr 12, 2018 | 5.270 | 5.283 | 5.205 | 5.208 | 32,177,882 | -0.02(-0.42%) |
Apr 11, 2018 | 5.139 | 5.267 | 5.117 | 5.230 | 43,804,064 | +0.12(+2.28%) |
Apr 10, 2018 | 4.949 | 5.132 | 4.920 | 5.113 | 46,915,704 | +0.23(+4.71%) |
Apr 09, 2018 | 5.091 | 5.091 | 4.872 | 4.883 | 36,262,548 | -0.20(-3.88%) |
Apr 06, 2018 | 5.062 | 5.101 | 4.989 | 5.080 | 46,808,296 | -0.02(-0.43%) |
Apr 05, 2018 | 5.153 | 5.245 | 5.091 | 5.102 | 46,277,572 | +0.13(+2.57%) |
Apr 04, 2018 | 4.843 | 4.978 | 4.810 | 4.975 | 42,654,744 | -0.01(-0.29%) |
Apr 03, 2018 | 5.048 | 5.080 | 4.934 | 4.989 | 30,125,606 | -0.02(-0.36%) |