Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.100 | 4.298 | 4.083 | 4.160 | 238,269 | +0.05(+1.22%) |
May 30, 2018 | 4.050 | 4.130 | 3.960 | 4.110 | 296,189 | +0.12(+3.01%) |
May 29, 2018 | 3.870 | 3.990 | 3.840 | 3.990 | 176,494 | +0.08(+2.05%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.06(-1.51%) | |
May 24, 2018 | 4.010 | 4.085 | 3.920 | 3.970 | 238,104 | -0.07(-1.73%) |
May 23, 2018 | 4.100 | 4.170 | 4.000 | 4.040 | 262,497 | -0.01(-0.25%) |
May 22, 2018 | 4.150 | 4.160 | 3.950 | 4.050 | 240,583 | -0.03(-0.74%) |
May 21, 2018 | 4.330 | 4.407 | 4.080 | 4.080 | 356,195 | -0.23(-5.34%) |
May 18, 2018 | 4.260 | 4.379 | 4.200 | 4.310 | 313,571 | +0.04(+0.94%) |
May 17, 2018 | 4.410 | 4.410 | 4.200 | 4.270 | 302,194 | -0.07(-1.61%) |
May 16, 2018 | 4.730 | 4.779 | 4.210 | 4.340 | 1,142,124 | -0.38(-8.05%) |
May 15, 2018 | 4.520 | 5.150 | 4.300 | 4.720 | 2,986,197 | +0.21(+4.66%) |
May 14, 2018 | 4.130 | 4.540 | 4.070 | 4.510 | 1,143,174 | +0.43(+10.54%) |
May 11, 2018 | 4.130 | 4.140 | 4.010 | 4.080 | 157,339 | -0.08(-1.92%) |
May 10, 2018 | 4.150 | 4.180 | 4.010 | 4.160 | 98,302 | +0.06(+1.46%) |
May 09, 2018 | 4.230 | 4.230 | 4.050 | 4.100 | 192,916 | -0.12(-2.84%) |
May 08, 2018 | 4.060 | 4.240 | 4.060 | 4.220 | 343,152 | +0.14(+3.43%) |
May 07, 2018 | 4.040 | 4.250 | 4.010 | 4.080 | 255,458 | +0.05(+1.24%) |
May 04, 2018 | 3.900 | 4.080 | 3.811 | 4.030 | 226,832 | +0.11(+2.81%) |
May 03, 2018 | 3.940 | 3.950 | 3.800 | 3.920 | 436,059 | -0.03(-0.76%) |
May 02, 2018 | 4.140 | 4.150 | 3.920 | 3.950 | 764,986 | -0.22(-5.28%) |
May 01, 2018 | 4.260 | 4.470 | 4.140 | 4.170 | 734,304 | -0.11(-2.57%) |
Apr 30, 2018 | 4.250 | 4.400 | 4.130 | 4.280 | 643,471 | +0.06(+1.42%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.100 | 4.220 | 236,908 | +0.04(+0.96%) |
Apr 26, 2018 | 4.180 | 4.200 | 4.100 | 4.180 | 233,102 | -0.02(-0.48%) |
Apr 25, 2018 | 4.150 | 4.210 | 4.050 | 4.200 | 299,544 | +0.02(+0.48%) |
Apr 24, 2018 | 4.160 | 4.300 | 4.120 | 4.180 | 289,315 | +0.04(+0.97%) |
Apr 23, 2018 | 4.230 | 4.250 | 4.110 | 4.140 | 169,797 | -0.10(-2.36%) |
Apr 20, 2018 | 4.240 | 4.269 | 4.100 | 4.240 | 523,196 | -0.03(-0.70%) |
Apr 19, 2018 | 4.300 | 4.330 | 4.210 | 4.270 | 658,209 | -0.07(-1.61%) |
Apr 18, 2018 | 4.390 | 4.630 | 4.250 | 4.340 | 1,218,298 | +0.03(+0.70%) |
Apr 17, 2018 | 4.260 | 4.350 | 4.140 | 4.310 | 704,578 | +0.07(+1.65%) |
Apr 16, 2018 | 4.670 | 4.680 | 4.240 | 4.240 | 774,381 | -0.43(-9.21%) |
Apr 13, 2018 | 4.880 | 4.900 | 4.600 | 4.670 | 819,782 | -0.18(-3.71%) |
Apr 12, 2018 | 4.840 | 4.910 | 4.820 | 4.850 | 490,174 | +0.03(+0.62%) |
Apr 11, 2018 | 4.760 | 4.950 | 4.750 | 4.820 | 518,143 | +0.02(+0.42%) |
Apr 10, 2018 | 4.780 | 4.900 | 4.700 | 4.800 | 472,873 | +0.09(+1.91%) |
Apr 09, 2018 | 4.720 | 5.040 | 4.695 | 4.710 | 816,531 | -0.01(-0.21%) |
Apr 06, 2018 | 4.630 | 4.900 | 4.600 | 4.720 | 731,059 | -0.01(-0.21%) |
Apr 05, 2018 | 4.800 | 4.910 | 4.650 | 4.730 | 987,377 | -0.07(-1.46%) |
Apr 04, 2018 | 4.970 | 5.030 | 4.800 | 4.800 | 854,947 | -0.15(-3.03%) |
Apr 03, 2018 | 5.040 | 5.100 | 4.900 | 4.950 | 755,767 | -0.07(-1.39%) |
Apr 02, 2018 | 5.140 | 5.260 | 5.020 | 5.020 | 1,023,009 | -0.02(-0.40%) |
Mar 29, 2018 | 5.040 | 5.040 | 5.040 | 0 | -4.13(-45.04%) | |
Mar 28, 2018 | 10.00 | 10.99 | 8.248 | 9.170 | 986,613 | -2.97(-24.46%) |
Mar 27, 2018 | 15.28 | 15.28 | 12.00 | 12.14 | 435,992 | -2.41(-16.56%) |
Mar 26, 2018 | 14.00 | 15.63 | 13.80 | 14.55 | 471,653 | -1.50(-9.35%) |
Mar 23, 2018 | 17.44 | 17.88 | 15.85 | 16.05 | 295,362 | -0.84(-4.97%) |
Mar 22, 2018 | 17.00 | 19.10 | 16.50 | 16.89 | 610,834 | -0.38(-2.20%) |
Mar 21, 2018 | 16.98 | 18.69 | 16.56 | 17.27 | 687,912 | +0.35(+2.07%) |
Mar 20, 2018 | 16.65 | 17.79 | 15.50 | 16.92 | 1,292,067 | +0.27(+1.62%) |
Mar 19, 2018 | 17.11 | 17.26 | 16.10 | 16.65 | 525,831 | -0.79(-4.53%) |
Mar 16, 2018 | 20.04 | 21.45 | 17.01 | 17.44 | 4,160,648 | +1.94(+12.52%) |
Mar 15, 2018 | 15.81 | 17.46 | 15.00 | 15.50 | 797,710 | -0.30(-1.90%) |
Mar 14, 2018 | 16.67 | 17.66 | 15.00 | 15.80 | 1,379,914 | -0.90(-5.39%) |
Mar 13, 2018 | 14.72 | 18.43 | 13.62 | 16.70 | 2,464,287 | +1.31(+8.51%) |
Mar 12, 2018 | 17.21 | 17.63 | 14.53 | 15.39 | 1,872,862 | -1.86(-10.78%) |
Mar 09, 2018 | 22.03 | 24.74 | 15.61 | 17.25 | 7,208,173 | -1.24(-6.71%) |
Mar 08, 2018 | 14.46 | 25.70 | 12.57 | 18.49 | 13,888,311 | +3.96(+27.25%) |
Mar 07, 2018 | 15.74 | 14.53 | 8,753,738 | +5.25(+56.57%) | ||
Mar 06, 2018 | 7.600 | 11.69 | 7.070 | 9.280 | 3,220,602 | +1.83(+24.56%) |
Mar 05, 2018 | 7.750 | 8.050 | 6.817 | 7.450 | 629,692 | -0.16(-2.10%) |
Mar 02, 2018 | 8.330 | 9.500 | 7.020 | 7.610 | 7,383,907 | +2.15(+39.38%) |