Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 250,138 | -0.10(-2.63%) |
Jun 28, 2018 | 3.800 | 3.850 | 3.600 | 3.800 | 316,708 | +0.00(+0.00%) |
Jun 27, 2018 | 3.950 | 3.975 | 3.750 | 3.800 | 664,711 | -0.10(-2.56%) |
Jun 26, 2018 | 3.900 | 3.900 | 3.850 | 3.900 | 312,516 | +0.05(+1.30%) |
Jun 25, 2018 | 4.100 | 4.200 | 3.850 | 3.850 | 740,823 | -0.30(-7.23%) |
Jun 22, 2018 | 4.050 | 4.200 | 3.900 | 4.150 | 790,699 | +0.05(+1.22%) |
Jun 21, 2018 | 4.000 | 4.100 | 3.950 | 4.100 | 554,354 | +0.15(+3.80%) |
Jun 20, 2018 | 4.250 | 4.300 | 3.900 | 3.950 | 1,329,225 | -0.30(-7.06%) |
Jun 19, 2018 | 4.250 | 4.450 | 4.150 | 4.250 | 1,230,553 | +0.00(+0.00%) |
Jun 18, 2018 | 4.000 | 4.250 | 3.921 | 4.250 | 690,080 | +0.25(+6.25%) |
Jun 15, 2018 | 4.125 | 3.950 | 4.000 | 1,767,088 | -0.05(-1.23%) | |
Jun 14, 2018 | 4.000 | 4.125 | 3.950 | 4.050 | 490,365 | +0.02(+0.62%) |
Jun 13, 2018 | 4.000 | 4.200 | 3.900 | 4.025 | 728,333 | +0.08(+1.90%) |
Jun 12, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 503,073 | -0.10(-2.47%) |
Jun 11, 2018 | 4.100 | 4.105 | 3.968 | 4.050 | 794,185 | +0.00(+0.00%) |
Jun 08, 2018 | 3.800 | 4.050 | 3.750 | 4.050 | 660,772 | +0.25(+6.58%) |
Jun 07, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 812,207 | -0.05(-1.30%) |
Jun 06, 2018 | 3.850 | 766,864 | -0.07(-1.91%) | |||
Jun 05, 2018 | 4.000 | 4.050 | 3.900 | 3.925 | 761,802 | -0.08(-1.88%) |
Jun 04, 2018 | 4.050 | 4.050 | 3.875 | 4.000 | 469,365 | +0.00(+0.00%) |
Jun 01, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 549,496 | +0.02(+0.63%) |
May 31, 2018 | 4.050 | 4.100 | 3.950 | 3.975 | 391,632 | -0.05(-1.24%) |
May 30, 2018 | 4.050 | 4.150 | 3.850 | 4.025 | 1,130,328 | +0.03(+0.63%) |
May 29, 2018 | 4.250 | 4.250 | 3.900 | 4.000 | 1,100,790 | -0.15(-3.61%) |
May 25, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.35(+9.21%) | |
May 24, 2018 | 3.900 | 3.950 | 3.775 | 3.800 | 1,603,301 | -0.10(-2.56%) |
May 23, 2018 | 3.900 | 4.000 | 3.750 | 3.900 | 8,776,335 | -0.65(-14.29%) |
May 22, 2018 | 4.950 | 4.950 | 4.400 | 4.550 | 2,722,739 | -1.10(-19.47%) |
May 21, 2018 | 5.800 | 5.850 | 5.450 | 5.650 | 202,948 | -0.15(-2.59%) |
May 18, 2018 | 5.750 | 5.900 | 5.700 | 5.800 | 151,605 | +0.05(+0.87%) |
May 17, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 103,895 | +0.05(+0.88%) |
May 16, 2018 | 5.600 | 5.850 | 5.600 | 5.700 | 181,061 | +0.05(+0.88%) |
May 15, 2018 | 5.450 | 5.700 | 5.400 | 5.650 | 351,579 | +0.20(+3.67%) |
May 14, 2018 | 5.200 | 5.500 | 5.195 | 5.450 | 401,057 | +0.28(+5.31%) |
May 11, 2018 | 5.150 | 5.350 | 5.100 | 5.175 | 318,597 | -0.03(-0.48%) |
May 10, 2018 | 5.100 | 5.350 | 5.050 | 5.200 | 354,295 | +0.15(+2.97%) |
May 09, 2018 | 5.000 | 5.100 | 4.900 | 5.050 | 224,989 | +0.00(+0.00%) |
May 08, 2018 | 5.050 | 5.100 | 5.000 | 5.050 | 106,488 | +0.00(+0.00%) |
May 07, 2018 | 5.050 | 5.100 | 5.000 | 5.050 | 131,289 | +0.00(+0.00%) |
May 04, 2018 | 5.000 | 5.150 | 5.000 | 5.050 | 229,949 | +0.00(+0.00%) |
May 03, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 171,919 | +0.00(+0.00%) |
May 02, 2018 | 4.950 | 5.150 | 4.950 | 5.050 | 260,165 | +0.05(+1.00%) |
May 01, 2018 | 4.800 | 5.050 | 4.750 | 5.000 | 201,518 | +0.20(+4.17%) |
Apr 30, 2018 | 4.900 | 4.950 | 4.750 | 4.800 | 142,633 | -0.10(-2.04%) |
Apr 27, 2018 | 4.950 | 4.950 | 4.800 | 4.900 | 139,073 | -0.05(-1.01%) |
Apr 26, 2018 | 4.850 | 5.000 | 4.750 | 4.950 | 363,949 | +0.10(+2.06%) |
Apr 25, 2018 | 4.750 | 4.900 | 4.650 | 4.850 | 132,527 | +0.15(+3.19%) |
Apr 24, 2018 | 4.700 | 4.825 | 4.450 | 4.700 | 413,399 | +0.05(+1.08%) |
Apr 23, 2018 | 4.850 | 4.875 | 4.650 | 4.650 | 328,018 | -0.20(-4.12%) |
Apr 20, 2018 | 4.850 | 5.100 | 4.800 | 4.850 | 420,881 | -0.05(-1.02%) |
Apr 19, 2018 | 5.100 | 5.150 | 4.850 | 4.900 | 434,798 | -0.17(-3.45%) |
Apr 18, 2018 | 5.650 | 5.650 | 5.050 | 5.075 | 424,095 | -0.58(-10.18%) |
Apr 17, 2018 | 5.150 | 5.850 | 5.050 | 5.650 | 778,064 | +0.55(+10.78%) |
Apr 16, 2018 | 5.250 | 5.250 | 4.950 | 5.100 | 356,918 | -0.15(-2.86%) |
Apr 13, 2018 | 5.250 | 5.350 | 5.100 | 5.250 | 390,746 | +0.00(+0.00%) |
Apr 12, 2018 | 5.250 | 5.450 | 5.150 | 5.250 | 422,865 | +0.05(+0.96%) |
Apr 11, 2018 | 5.150 | 5.275 | 5.050 | 5.200 | 448,694 | +0.05(+0.97%) |
Apr 10, 2018 | 5.100 | 5.250 | 5.000 | 5.150 | 459,337 | +0.15(+3.00%) |
Apr 09, 2018 | 4.950 | 5.200 | 4.925 | 5.000 | 206,667 | +0.05(+1.01%) |
Apr 06, 2018 | 5.100 | 5.300 | 4.800 | 4.950 | 212,765 | -0.20(-3.88%) |
Apr 05, 2018 | 5.200 | 5.300 | 5.050 | 5.150 | 360,522 | +0.05(+0.98%) |
Apr 04, 2018 | 4.950 | 5.150 | 4.900 | 5.100 | 266,160 | +0.10(+2.00%) |
Apr 03, 2018 | 4.950 | 5.100 | 4.875 | 5.000 | 268,520 | +0.05(+1.01%) |