Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.800 | 4.910 | 4.650 | 4.860 | 1,297,837 | +0.07(+1.46%) |
Jun 28, 2018 | 4.670 | 4.870 | 4.500 | 4.790 | 1,214,075 | +0.11(+2.35%) |
Jun 27, 2018 | 4.830 | 4.900 | 4.660 | 4.680 | 1,120,967 | -0.16(-3.31%) |
Jun 26, 2018 | 4.980 | 5.010 | 4.830 | 4.840 | 680,825 | -0.12(-2.42%) |
Jun 25, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 1,461,052 | -0.14(-2.75%) |
Jun 22, 2018 | 5.010 | 5.160 | 4.980 | 5.100 | 1,718,820 | +0.08(+1.59%) |
Jun 21, 2018 | 5.300 | 5.310 | 4.960 | 5.020 | 1,858,673 | -0.30(-5.64%) |
Jun 20, 2018 | 5.330 | 5.475 | 5.265 | 5.320 | 972,344 | -0.04(-0.75%) |
Jun 19, 2018 | 5.220 | 5.400 | 5.030 | 5.360 | 1,466,124 | +0.09(+1.71%) |
Jun 18, 2018 | 5.180 | 5.330 | 5.140 | 5.270 | 876,230 | +0.04(+0.76%) |
Jun 15, 2018 | 5.250 | 5.075 | 5.230 | 733,863 | +0.05(+0.97%) | |
Jun 14, 2018 | 5.120 | 5.200 | 5.030 | 5.180 | 878,039 | +0.05(+0.97%) |
Jun 13, 2018 | 5.050 | 5.300 | 4.950 | 5.130 | 2,279,193 | +0.10(+1.99%) |
Jun 12, 2018 | 5.240 | 5.406 | 4.980 | 5.030 | 1,616,046 | -0.19(-3.64%) |
Jun 11, 2018 | 4.980 | 5.360 | 4.980 | 5.220 | 2,216,327 | +0.21(+4.19%) |
Jun 08, 2018 | 5.080 | 5.130 | 4.950 | 5.010 | 701,058 | -0.08(-1.57%) |
Jun 07, 2018 | 5.010 | 5.120 | 4.930 | 5.090 | 1,583,738 | +0.10(+2.00%) |
Jun 06, 2018 | 5.090 | 4.990 | 1,365,701 | -0.05(-0.99%) | ||
Jun 05, 2018 | 5.140 | 5.300 | 5.000 | 5.040 | 1,979,402 | -0.06(-1.18%) |
Jun 04, 2018 | 5.010 | 5.170 | 4.820 | 5.100 | 1,430,279 | +0.11(+2.20%) |
Jun 01, 2018 | 5.080 | 5.110 | 4.960 | 4.990 | 1,608,212 | -0.14(-2.73%) |
May 31, 2018 | 4.890 | 5.130 | 4.850 | 5.130 | 1,758,583 | +0.25(+5.12%) |
May 30, 2018 | 5.070 | 5.080 | 4.550 | 4.880 | 3,897,388 | -0.37(-7.05%) |
May 29, 2018 | 5.150 | 5.397 | 5.090 | 5.250 | 3,231,388 | +0.12(+2.34%) |
May 25, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.28(+5.77%) | |
May 24, 2018 | 4.820 | 5.030 | 4.806 | 4.850 | 1,996,184 | +0.01(+0.21%) |
May 23, 2018 | 4.870 | 5.093 | 4.840 | 4.840 | 1,732,620 | -0.05(-1.02%) |
May 22, 2018 | 5.140 | 5.185 | 4.870 | 4.890 | 2,778,305 | -0.26(-5.05%) |
May 21, 2018 | 5.050 | 5.280 | 5.050 | 5.150 | 1,434,694 | -0.14(-2.65%) |
May 18, 2018 | 5.290 | 5.510 | 5.240 | 5.290 | 1,370,008 | -0.04(-0.75%) |
May 17, 2018 | 5.220 | 5.390 | 5.150 | 5.330 | 1,328,610 | +0.11(+2.11%) |
May 16, 2018 | 5.460 | 5.539 | 5.210 | 5.220 | 2,258,976 | -0.17(-3.15%) |
May 15, 2018 | 5.640 | 5.640 | 5.340 | 5.390 | 2,144,542 | -0.02(-0.37%) |
May 14, 2018 | 5.460 | 5.710 | 5.400 | 5.410 | 1,717,438 | -0.05(-0.92%) |
May 11, 2018 | 5.770 | 5.790 | 5.420 | 5.460 | 1,963,818 | -0.17(-3.02%) |
May 10, 2018 | 5.410 | 5.930 | 5.380 | 5.630 | 4,209,876 | +0.31(+5.83%) |
May 09, 2018 | 5.200 | 5.839 | 5.140 | 5.320 | 6,496,342 | +0.26(+5.14%) |
May 08, 2018 | 7.830 | 7.835 | 5.050 | 5.060 | 13,782,181 | -2.81(-35.66%) |
May 07, 2018 | 8.340 | 8.390 | 7.860 | 7.865 | 1,920,932 | -0.46(-5.58%) |
May 04, 2018 | 8.600 | 8.990 | 8.250 | 8.330 | 3,320,217 | -1.26(-13.14%) |
May 03, 2018 | 9.410 | 9.650 | 9.380 | 9.590 | 1,423,973 | +0.08(+0.84%) |
May 02, 2018 | 9.540 | 9.720 | 9.430 | 9.510 | 734,539 | -0.01(-0.11%) |
May 01, 2018 | 9.370 | 9.520 | 9.190 | 9.520 | 604,235 | +0.10(+1.06%) |
Apr 30, 2018 | 9.530 | 9.550 | 9.315 | 9.420 | 634,203 | -0.06(-0.63%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.210 | 9.480 | 829,039 | +0.27(+2.93%) |
Apr 26, 2018 | 9.020 | 9.230 | 8.963 | 9.210 | 799,277 | +0.18(+1.99%) |
Apr 25, 2018 | 9.040 | 9.060 | 8.830 | 9.030 | 477,692 | +0.04(+0.44%) |
Apr 24, 2018 | 9.030 | 9.220 | 8.890 | 8.990 | 882,885 | +0.03(+0.33%) |
Apr 23, 2018 | 9.080 | 9.120 | 8.895 | 8.960 | 443,715 | -0.11(-1.21%) |
Apr 20, 2018 | 9.120 | 9.355 | 9.050 | 9.070 | 620,830 | -0.08(-0.87%) |
Apr 19, 2018 | 9.150 | 9.300 | 9.030 | 9.150 | 479,038 | -0.10(-1.08%) |
Apr 18, 2018 | 9.720 | 9.739 | 9.170 | 9.250 | 1,077,564 | -0.43(-4.44%) |
Apr 17, 2018 | 9.340 | 9.730 | 9.296 | 9.680 | 1,065,228 | +0.34(+3.64%) |
Apr 16, 2018 | 9.040 | 9.420 | 8.970 | 9.340 | 819,784 | +0.31(+3.43%) |
Apr 13, 2018 | 8.950 | 9.250 | 8.890 | 9.030 | 942,303 | +0.05(+0.56%) |
Apr 12, 2018 | 8.960 | 9.120 | 8.780 | 8.980 | 809,030 | +0.09(+1.01%) |
Apr 11, 2018 | 8.880 | 9.040 | 8.700 | 8.890 | 1,074,153 | +0.03(+0.34%) |
Apr 10, 2018 | 8.850 | 9.180 | 8.480 | 8.860 | 1,699,197 | +0.17(+1.96%) |
Apr 09, 2018 | 8.540 | 8.860 | 8.480 | 8.690 | 900,859 | +0.20(+2.36%) |
Apr 06, 2018 | 8.450 | 8.700 | 8.350 | 8.490 | 1,152,556 | -0.03(-0.35%) |
Apr 05, 2018 | 8.520 | 8.720 | 8.330 | 8.520 | 786,145 | +0.05(+0.59%) |
Apr 04, 2018 | 8.280 | 8.490 | 8.210 | 8.470 | 604,672 | +0.09(+1.07%) |
Apr 03, 2018 | 8.280 | 8.440 | 8.020 | 8.380 | 655,319 | +0.14(+1.70%) |