Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.720 | 5.550 | 5.640 | 124,963 | +0.04(+0.71%) | |
Jun 28, 2018 | 5.820 | 5.820 | 5.390 | 5.600 | 354,408 | -0.24(-4.11%) |
Jun 27, 2018 | 5.960 | 5.960 | 5.800 | 5.840 | 219,114 | -0.13(-2.18%) |
Jun 26, 2018 | 5.900 | 6.039 | 5.720 | 5.970 | 228,211 | +0.08(+1.36%) |
Jun 25, 2018 | 6.090 | 6.150 | 5.720 | 5.890 | 395,531 | -0.25(-4.07%) |
Jun 22, 2018 | 6.150 | 6.320 | 5.838 | 6.140 | 518,005 | +0.15(+2.50%) |
Jun 21, 2018 | 5.910 | 6.040 | 5.780 | 5.990 | 255,799 | +0.12(+2.04%) |
Jun 20, 2018 | 5.730 | 6.020 | 5.670 | 5.870 | 399,158 | +0.16(+2.80%) |
Jun 19, 2018 | 5.660 | 5.730 | 5.440 | 5.710 | 239,607 | +0.01(+0.18%) |
Jun 18, 2018 | 5.600 | 5.860 | 5.570 | 5.700 | 312,766 | +0.14(+2.52%) |
Jun 15, 2018 | 5.650 | 5.450 | 5.560 | 234,654 | -0.09(-1.59%) | |
Jun 14, 2018 | 5.610 | 5.680 | 5.400 | 5.650 | 334,040 | +0.17(+3.10%) |
Jun 13, 2018 | 5.370 | 5.600 | 5.280 | 5.480 | 349,443 | +0.12(+2.24%) |
Jun 12, 2018 | 5.220 | 5.390 | 5.190 | 5.360 | 257,394 | +0.11(+2.10%) |
Jun 11, 2018 | 5.310 | 5.425 | 5.170 | 5.250 | 347,588 | -0.06(-1.13%) |
Jun 08, 2018 | 4.890 | 5.443 | 4.890 | 5.310 | 490,635 | +0.28(+5.57%) |
Jun 07, 2018 | 5.140 | 5.150 | 4.885 | 5.030 | 313,546 | -0.11(-2.14%) |
Jun 06, 2018 | 4.700 | 5.220 | 4.660 | 5.140 | 284,261 | +0.47(+10.06%) |
Jun 05, 2018 | 4.750 | 4.980 | 4.640 | 4.670 | 208,144 | -0.08(-1.68%) |
Jun 04, 2018 | 4.570 | 4.870 | 4.510 | 4.750 | 268,340 | +0.21(+4.63%) |
Jun 01, 2018 | 4.440 | 4.620 | 4.420 | 4.540 | 208,889 | +0.14(+3.18%) |
May 31, 2018 | 4.600 | 4.630 | 4.390 | 4.400 | 235,825 | -0.20(-4.35%) |
May 30, 2018 | 4.590 | 4.720 | 4.480 | 4.600 | 268,880 | +0.05(+1.10%) |
May 29, 2018 | 4.610 | 4.640 | 4.415 | 4.550 | 232,364 | -0.06(-1.30%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
May 24, 2018 | 4.630 | 4.640 | 4.370 | 4.550 | 411,112 | -0.09(-1.94%) |
May 23, 2018 | 4.550 | 4.730 | 4.480 | 4.640 | 284,893 | +0.03(+0.65%) |
May 22, 2018 | 4.550 | 4.630 | 4.380 | 4.610 | 386,637 | +0.12(+2.67%) |
May 21, 2018 | 3.930 | 4.630 | 3.930 | 4.490 | 681,472 | +0.55(+13.96%) |
May 18, 2018 | 4.080 | 4.130 | 3.920 | 3.940 | 257,443 | -0.15(-3.67%) |
May 17, 2018 | 4.020 | 4.140 | 4.010 | 4.090 | 116,960 | +0.06(+1.49%) |
May 16, 2018 | 4.100 | 4.170 | 4.000 | 4.030 | 226,238 | -0.05(-1.23%) |
May 15, 2018 | 4.190 | 4.190 | 4.010 | 4.080 | 260,557 | -0.12(-2.86%) |
May 14, 2018 | 4.370 | 4.489 | 4.120 | 4.200 | 295,434 | -0.12(-2.78%) |
May 11, 2018 | 4.380 | 4.380 | 4.200 | 4.320 | 442,079 | -0.03(-0.69%) |
May 10, 2018 | 4.590 | 4.740 | 4.260 | 4.350 | 820,165 | +0.15(+3.57%) |
May 09, 2018 | 4.210 | 4.250 | 4.070 | 4.200 | 327,088 | +0.04(+0.96%) |
May 08, 2018 | 4.340 | 4.340 | 4.120 | 4.160 | 238,523 | -0.18(-4.15%) |
May 07, 2018 | 4.280 | 4.450 | 4.250 | 4.340 | 227,191 | +0.09(+2.12%) |
May 04, 2018 | 4.200 | 4.330 | 4.180 | 4.250 | 194,935 | +0.01(+0.24%) |
May 03, 2018 | 4.430 | 4.461 | 4.120 | 4.240 | 293,034 | -0.18(-4.07%) |
May 02, 2018 | 4.330 | 4.480 | 4.278 | 4.420 | 411,822 | +0.11(+2.55%) |
May 01, 2018 | 4.140 | 4.330 | 4.000 | 4.310 | 359,617 | +0.19(+4.61%) |
Apr 30, 2018 | 4.440 | 4.510 | 4.110 | 4.120 | 718,183 | -0.27(-6.15%) |
Apr 27, 2018 | 4.300 | 4.423 | 4.130 | 4.390 | 711,420 | +0.15(+3.54%) |
Apr 26, 2018 | 4.140 | 4.310 | 4.100 | 4.240 | 1,216,804 | +0.10(+2.42%) |
Apr 25, 2018 | 3.700 | 4.320 | 3.700 | 4.140 | 3,021,800 | +0.46(+12.50%) |
Apr 24, 2018 | 3.820 | 3.910 | 3.660 | 3.680 | 182,555 | -0.14(-3.66%) |
Apr 23, 2018 | 3.870 | 3.870 | 3.650 | 3.820 | 227,053 | -0.04(-1.04%) |
Apr 20, 2018 | 3.650 | 3.890 | 3.640 | 3.860 | 190,783 | +0.19(+5.18%) |
Apr 19, 2018 | 3.880 | 3.880 | 3.620 | 3.670 | 182,690 | -0.22(-5.66%) |
Apr 18, 2018 | 3.900 | 3.930 | 3.720 | 3.890 | 217,115 | +0.02(+0.52%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.610 | 3.870 | 466,545 | +0.13(+3.48%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.570 | 3.740 | 275,570 | -0.05(-1.32%) |
Apr 13, 2018 | 3.890 | 3.901 | 3.660 | 3.790 | 390,611 | -0.10(-2.57%) |
Apr 12, 2018 | 4.090 | 4.260 | 3.796 | 3.890 | 1,618,900 | +0.23(+6.28%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.570 | 3.660 | 159,448 | +0.03(+0.83%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.570 | 3.630 | 400,553 | -0.17(-4.47%) |
Apr 09, 2018 | 3.970 | 3.970 | 3.770 | 3.800 | 531,277 | -0.11(-2.81%) |
Apr 06, 2018 | 4.030 | 4.079 | 3.840 | 3.910 | 1,167,770 | -0.18(-4.40%) |
Apr 05, 2018 | 3.770 | 4.140 | 3.770 | 4.090 | 1,161,550 | +0.37(+9.95%) |
Apr 04, 2018 | 3.470 | 3.830 | 3.440 | 3.720 | 1,596,670 | +0.29(+8.45%) |
Apr 03, 2018 | 3.520 | 3.550 | 3.390 | 3.430 | 255,998 | -0.08(-2.28%) |