Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.810 | 8.060 | 7.430 | 7.630 | 1,182,330 | -0.17(-2.18%) |
Apr 27, 2018 | 7.050 | 7.850 | 7.050 | 7.800 | 2,495,682 | -0.19(-2.38%) |
Apr 26, 2018 | 7.300 | 8.200 | 7.250 | 7.990 | 2,738,544 | +0.76(+10.51%) |
Apr 25, 2018 | 7.050 | 7.400 | 6.820 | 7.230 | 1,254,154 | +0.14(+1.97%) |
Apr 24, 2018 | 7.510 | 7.510 | 6.760 | 7.090 | 1,304,774 | -0.28(-3.80%) |
Apr 23, 2018 | 7.330 | 7.530 | 7.230 | 7.370 | 822,277 | -0.07(-0.94%) |
Apr 20, 2018 | 7.320 | 7.630 | 7.188 | 7.440 | 894,209 | +0.09(+1.22%) |
Apr 19, 2018 | 7.510 | 7.610 | 7.130 | 7.350 | 1,667,016 | -0.21(-2.78%) |
Apr 18, 2018 | 7.640 | 7.730 | 7.400 | 7.560 | 1,380,796 | -0.09(-1.18%) |
Apr 17, 2018 | 7.600 | 7.750 | 7.300 | 7.650 | 1,934,462 | +0.10(+1.32%) |
Apr 16, 2018 | 7.140 | 7.590 | 7.120 | 7.550 | 1,814,520 | +0.44(+6.19%) |
Apr 13, 2018 | 6.950 | 7.400 | 6.760 | 7.110 | 1,718,301 | +0.20(+2.89%) |
Apr 12, 2018 | 7.020 | 7.190 | 6.665 | 6.910 | 2,453,016 | -0.10(-1.43%) |
Apr 11, 2018 | 7.000 | 7.950 | 6.850 | 7.010 | 6,402,989 | +0.00(+0.00%) |
Apr 10, 2018 | 5.950 | 7.220 | 5.910 | 7.010 | 6,694,800 | +1.29(+22.55%) |
Apr 09, 2018 | 5.820 | 5.850 | 5.410 | 5.720 | 1,953,261 | -0.03(-0.52%) |
Apr 06, 2018 | 5.400 | 5.880 | 5.400 | 5.750 | 2,361,714 | +0.23(+4.17%) |
Apr 05, 2018 | 5.410 | 5.600 | 5.300 | 5.520 | 1,755,224 | +0.11(+2.03%) |
Apr 04, 2018 | 5.120 | 5.470 | 5.010 | 5.410 | 2,138,950 | +0.25(+4.84%) |
Apr 03, 2018 | 4.990 | 5.190 | 4.810 | 5.160 | 1,677,740 | +0.26(+5.31%) |
Apr 02, 2018 | 4.980 | 5.150 | 4.750 | 4.900 | 1,536,951 | -0.06(-1.21%) |
Mar 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.20(+4.20%) | |
Mar 28, 2018 | 4.700 | 4.900 | 4.460 | 4.760 | 4,193,329 | +0.25(+5.54%) |
Mar 27, 2018 | 4.140 | 4.590 | 4.000 | 4.510 | 3,568,417 | +0.38(+9.20%) |
Mar 26, 2018 | 4.100 | 4.190 | 3.930 | 4.130 | 1,108,173 | +0.14(+3.51%) |
Mar 23, 2018 | 4.140 | 4.200 | 3.900 | 3.990 | 2,738,769 | +0.20(+5.28%) |
Mar 22, 2018 | 3.690 | 3.875 | 3.670 | 3.790 | 480,080 | +0.09(+2.43%) |
Mar 21, 2018 | 3.760 | 3.970 | 3.695 | 3.700 | 660,637 | -0.09(-2.37%) |
Mar 20, 2018 | 3.850 | 3.880 | 3.700 | 3.790 | 561,571 | -0.05(-1.30%) |
Mar 19, 2018 | 4.050 | 4.090 | 3.720 | 3.840 | 782,165 | -0.20(-4.95%) |
Mar 16, 2018 | 3.900 | 4.141 | 3.840 | 4.040 | 1,759,013 | +0.18(+4.66%) |
Mar 15, 2018 | 3.900 | 3.970 | 3.120 | 3.860 | 484,293 | -0.02(-0.52%) |
Mar 14, 2018 | 3.750 | 3.900 | 3.650 | 3.880 | 686,922 | +0.16(+4.30%) |
Mar 13, 2018 | 3.850 | 3.930 | 3.680 | 3.720 | 604,867 | -0.14(-3.63%) |
Mar 12, 2018 | 3.950 | 3.960 | 3.651 | 3.860 | 1,090,971 | -0.08(-2.03%) |
Mar 09, 2018 | 4.050 | 4.100 | 3.890 | 3.940 | 803,081 | -0.11(-2.72%) |
Mar 08, 2018 | 4.040 | 4.215 | 3.950 | 4.050 | 1,504,046 | +0.08(+2.02%) |
Mar 07, 2018 | 3.910 | 3.970 | 3.810 | 3.970 | 1,118,628 | +0.02(+0.51%) |
Mar 06, 2018 | 3.890 | 4.100 | 3.810 | 3.950 | 1,637,034 | +0.07(+1.80%) |
Mar 05, 2018 | 3.930 | 4.280 | 3.760 | 3.880 | 4,177,792 | -0.01(-0.26%) |
Mar 02, 2018 | 3.430 | 4.220 | 3.201 | 3.890 | 5,006,819 | +0.50(+14.75%) |
Mar 01, 2018 | 3.170 | 3.390 | 3.000 | 3.390 | 1,224,564 | +0.23(+7.28%) |
Feb 28, 2018 | 3.310 | 3.327 | 3.050 | 3.160 | 1,198,627 | -0.08(-2.47%) |
Feb 27, 2018 | 3.290 | 3.300 | 3.100 | 3.240 | 1,927,879 | +0.14(+4.52%) |
Feb 26, 2018 | 3.040 | 3.200 | 3.020 | 3.100 | 2,031,341 | +0.24(+8.39%) |
Feb 23, 2018 | 3.150 | 3.240 | 2.780 | 2.860 | 2,665,545 | -0.24(-7.74%) |
Feb 22, 2018 | 3.100 | 2,314,810 | +0.11(+3.68%) | |||
Feb 21, 2018 | 2.750 | 3.140 | 2.650 | 2.990 | 3,088,963 | +0.27(+9.93%) |
Feb 20, 2018 | 2.460 | 2.750 | 2.460 | 2.720 | 1,615,972 | +0.29(+11.93%) |
Feb 16, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.02(+0.83%) | |
Feb 15, 2018 | 2.500 | 2.590 | 2.320 | 2.410 | 1,013,958 | -0.09(-3.60%) |
Feb 14, 2018 | 2.580 | 2.630 | 2.370 | 2.500 | 1,893,805 | +0.07(+2.88%) |
Feb 13, 2018 | 2.340 | 2.470 | 2.250 | 2.430 | 859,137 | +0.02(+0.83%) |
Feb 12, 2018 | 2.480 | 2.550 | 2.290 | 2.410 | 1,649,330 | +0.06(+2.55%) |
Feb 09, 2018 | 2.150 | 2.570 | 2.140 | 2.350 | 6,296,464 | -0.57(-19.52%) |
Feb 08, 2018 | 2.560 | 2.920 | 2.450 | 2.920 | 386,973 | +0.30(+11.45%) |
Feb 07, 2018 | 2.880 | 2.880 | 2.580 | 2.620 | 149,404 | -0.07(-2.60%) |
Feb 06, 2018 | 2.550 | 2.690 | 2.420 | 2.690 | 351,494 | +0.04(+1.51%) |
Feb 05, 2018 | 2.650 | 2.690 | 2.630 | 2.650 | 93,951 | -0.02(-0.75%) |
Feb 02, 2018 | 2.680 | 2.749 | 2.630 | 2.670 | 100,042 | -0.05(-1.84%) |