Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.450 | 2.479 | 2.260 | 2.280 | 5,129,222 | -0.18(-7.32%) |
Apr 27, 2018 | 2.530 | 2.550 | 2.450 | 2.460 | 4,053,542 | -0.04(-1.60%) |
Apr 26, 2018 | 2.480 | 2.690 | 2.420 | 2.500 | 6,630,679 | -0.01(-0.40%) |
Apr 25, 2018 | 2.480 | 2.550 | 2.360 | 2.510 | 5,479,052 | +0.09(+3.72%) |
Apr 24, 2018 | 2.450 | 2.460 | 2.300 | 2.420 | 5,237,481 | -0.04(-1.63%) |
Apr 23, 2018 | 2.340 | 2.500 | 2.290 | 2.460 | 6,958,915 | +0.19(+8.37%) |
Apr 20, 2018 | 2.460 | 2.549 | 2.230 | 2.270 | 10,897,165 | -0.28(-10.98%) |
Apr 19, 2018 | 2.485 | 2.650 | 2.120 | 2.550 | 44,215,052 | -1.28(-33.42%) |
Apr 18, 2018 | 3.990 | 4.240 | 3.780 | 3.830 | 11,744,056 | -0.13(-3.28%) |
Apr 17, 2018 | 4.000 | 4.830 | 3.770 | 3.960 | 30,510,908 | -0.25(-5.94%) |
Apr 16, 2018 | 3.340 | 4.300 | 3.190 | 4.210 | 20,673,430 | +1.00(+31.15%) |
Apr 13, 2018 | 3.020 | 3.590 | 2.910 | 3.210 | 10,050,773 | +0.19(+6.29%) |
Apr 12, 2018 | 2.950 | 3.070 | 2.880 | 3.020 | 2,116,982 | +0.08(+2.72%) |
Apr 11, 2018 | 2.880 | 2.940 | 2.760 | 2.940 | 2,601,858 | +0.08(+2.80%) |
Apr 10, 2018 | 3.120 | 3.150 | 2.850 | 2.860 | 2,859,840 | -0.25(-8.04%) |
Apr 09, 2018 | 2.980 | 3.140 | 2.880 | 3.110 | 3,512,147 | +0.17(+5.78%) |
Apr 06, 2018 | 2.880 | 2.989 | 2.650 | 2.940 | 4,912,767 | +0.06(+2.08%) |
Apr 05, 2018 | 3.300 | 3.350 | 2.820 | 2.880 | 7,663,085 | -0.10(-3.36%) |
Apr 04, 2018 | 2.520 | 3.080 | 2.420 | 2.980 | 7,218,191 | +0.41(+15.95%) |
Apr 03, 2018 | 2.500 | 2.650 | 2.270 | 2.570 | 6,008,359 | -0.09(-3.38%) |
Apr 02, 2018 | 2.810 | 2.840 | 2.600 | 2.660 | 2,886,578 | -0.17(-6.01%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | -0.11(-3.90%) | |
Mar 28, 2018 | 3.210 | 3.270 | 2.870 | 2.945 | 4,283,544 | -0.27(-8.26%) |
Mar 27, 2018 | 3.500 | 3.630 | 3.170 | 3.210 | 13,386,468 | +0.15(+4.90%) |
Mar 26, 2018 | 3.060 | 3.120 | 2.930 | 3.060 | 2,290,263 | +0.09(+3.03%) |
Mar 23, 2018 | 3.190 | 3.220 | 2.910 | 2.970 | 3,862,739 | -0.16(-5.11%) |
Mar 22, 2018 | 3.470 | 3.470 | 3.113 | 3.130 | 4,251,658 | -0.35(-10.06%) |
Mar 21, 2018 | 3.350 | 3.630 | 3.261 | 3.480 | 5,152,424 | +0.11(+3.26%) |
Mar 20, 2018 | 3.400 | 3.470 | 3.250 | 3.370 | 2,933,679 | -0.07(-2.03%) |
Mar 19, 2018 | 3.500 | 3.500 | 3.160 | 3.440 | 4,965,903 | -0.06(-1.85%) |
Mar 16, 2018 | 3.850 | 3.900 | 3.480 | 3.505 | 5,018,494 | -0.38(-9.66%) |
Mar 15, 2018 | 4.100 | 4.140 | 3.820 | 3.880 | 3,255,955 | -0.06(-1.52%) |
Mar 14, 2018 | 4.040 | 4.090 | 3.810 | 3.940 | 3,520,012 | -0.07(-1.75%) |
Mar 13, 2018 | 4.400 | 4.400 | 3.760 | 4.010 | 6,343,963 | -0.40(-9.07%) |
Mar 12, 2018 | 4.550 | 4.610 | 4.400 | 4.410 | 2,530,401 | -0.11(-2.43%) |
Mar 09, 2018 | 4.560 | 4.590 | 4.480 | 4.520 | 1,332,522 | +0.00(+0.00%) |
Mar 08, 2018 | 4.590 | 4.670 | 4.450 | 4.520 | 2,258,342 | -0.07(-1.53%) |
Mar 07, 2018 | 4.640 | 4.420 | 4.590 | 2,250,787 | -0.02(-0.43%) | |
Mar 06, 2018 | 4.650 | 4.720 | 4.560 | 4.610 | 1,767,386 | -0.08(-1.71%) |
Mar 05, 2018 | 4.700 | 4.750 | 4.610 | 4.690 | 1,567,364 | -0.04(-0.85%) |
Mar 02, 2018 | 4.500 | 4.800 | 4.350 | 4.730 | 3,690,307 | +0.15(+3.28%) |
Mar 01, 2018 | 4.800 | 4.820 | 4.350 | 4.580 | 4,022,432 | -0.18(-3.78%) |
Feb 28, 2018 | 4.850 | 4.940 | 4.710 | 4.760 | 2,792,789 | -0.19(-3.84%) |
Feb 27, 2018 | 5.060 | 5.065 | 4.800 | 4.950 | 3,600,962 | -0.13(-2.56%) |
Feb 26, 2018 | 5.000 | 5.170 | 4.870 | 5.080 | 5,331,020 | +0.15(+3.04%) |
Feb 23, 2018 | 4.900 | 5.020 | 4.750 | 4.930 | 4,969,542 | +0.02(+0.41%) |
Feb 22, 2018 | 5.030 | 4.910 | 12,189,396 | +0.41(+9.11%) | ||
Feb 21, 2018 | 4.980 | 4.980 | 4.460 | 4.500 | 4,656,731 | -0.34(-7.02%) |
Feb 20, 2018 | 4.800 | 5.090 | 4.700 | 4.840 | 5,603,684 | +0.10(+2.11%) |
Feb 16, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.32(-6.32%) | |
Feb 15, 2018 | 4.900 | 5.140 | 4.600 | 5.060 | 8,634,774 | +0.23(+4.76%) |
Feb 14, 2018 | 5.450 | 5.480 | 4.770 | 4.830 | 10,103,928 | -0.60(-11.05%) |
Feb 13, 2018 | 5.700 | 5.860 | 5.370 | 5.430 | 19,378,740 | -2.56(-32.04%) |
Feb 12, 2018 | 8.120 | 8.250 | 7.850 | 7.990 | 4,059,817 | +0.26(+3.36%) |
Feb 09, 2018 | 8.090 | 8.240 | 7.500 | 7.730 | 3,486,778 | -0.61(-7.31%) |
Feb 08, 2018 | 8.900 | 7.730 | 8.340 | 5,804,991 | +0.39(+4.91%) | |
Feb 07, 2018 | 8.280 | 8.340 | 7.750 | 7.950 | 2,011,758 | -0.02(-0.25%) |
Feb 06, 2018 | 8.200 | 8.789 | 7.070 | 7.970 | 6,021,111 | -0.74(-8.50%) |
Feb 05, 2018 | 8.960 | 9.100 | 8.550 | 8.710 | 2,664,196 | -0.43(-4.70%) |
Feb 02, 2018 | 8.700 | 9.380 | 8.400 | 9.140 | 4,219,907 | +0.51(+5.91%) |