Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.513 | 5.610 | 5.323 | 5.513 | 18,357 | +0.05(+0.89%) |
Apr 27, 2018 | 5.464 | 5.610 | 5.415 | 5.464 | 21,245 | +0.00(+0.00%) |
Apr 26, 2018 | 5.415 | 5.659 | 5.246 | 5.464 | 45,540 | +0.15(+2.75%) |
Apr 25, 2018 | 5.366 | 5.464 | 5.123 | 5.318 | 29,375 | +0.00(+0.00%) |
Apr 24, 2018 | 5.220 | 5.659 | 5.220 | 5.318 | 104,125 | +0.00(+0.00%) |
Apr 23, 2018 | 5.464 | 5.464 | 5.123 | 5.318 | 45,465 | -0.09(-1.71%) |
Apr 20, 2018 | 5.513 | 5.562 | 5.269 | 5.410 | 52,510 | -0.05(-0.98%) |
Apr 19, 2018 | 5.464 | 5.562 | 5.274 | 5.464 | 47,274 | -0.05(-0.89%) |
Apr 18, 2018 | 5.659 | 5.659 | 5.030 | 5.513 | 139,645 | -0.05(-0.88%) |
Apr 17, 2018 | 5.854 | 5.854 | 5.274 | 5.562 | 150,907 | -0.29(-5.00%) |
Apr 16, 2018 | 5.806 | 6.196 | 5.708 | 5.854 | 330,525 | +0.20(+3.45%) |
Apr 13, 2018 | 5.366 | 5.757 | 5.318 | 5.659 | 382,259 | +0.34(+6.42%) |
Apr 12, 2018 | 4.927 | 5.366 | 4.835 | 5.318 | 312,955 | +0.59(+12.37%) |
Apr 11, 2018 | 4.537 | 4.879 | 4.537 | 4.732 | 253,828 | +0.20(+4.30%) |
Apr 10, 2018 | 4.488 | 4.635 | 4.488 | 4.537 | 50,033 | +0.12(+2.76%) |
Apr 09, 2018 | 4.342 | 4.440 | 4.293 | 4.415 | 35,151 | +0.02(+0.56%) |
Apr 06, 2018 | 4.342 | 4.440 | 4.293 | 4.391 | 6,058 | +0.00(+0.00%) |
Apr 05, 2018 | 4.293 | 4.488 | 4.244 | 4.391 | 24,849 | +0.05(+1.12%) |
Apr 04, 2018 | 4.440 | 4.488 | 4.293 | 4.342 | 9,482 | -0.10(-2.20%) |
Apr 03, 2018 | 4.342 | 4.488 | 4.244 | 4.440 | 47,211 | +0.20(+4.60%) |
Apr 02, 2018 | 4.488 | 4.488 | 4.152 | 4.244 | 57,657 | -0.24(-5.43%) |
Mar 29, 2018 | 4.488 | 4.488 | 4.488 | 0 | +0.20(+4.55%) | |
Mar 28, 2018 | 4.391 | 4.440 | 4.196 | 4.293 | 81,679 | -0.13(-2.87%) |
Mar 27, 2018 | 4.469 | 4.561 | 4.129 | 4.420 | 115,608 | -0.10(-2.15%) |
Mar 26, 2018 | 4.323 | 4.566 | 4.247 | 4.517 | 96,805 | +0.24(+5.68%) |
Mar 23, 2018 | 4.323 | 4.420 | 4.269 | 4.274 | 89,470 | -0.10(-2.22%) |
Mar 22, 2018 | 4.371 | 4.614 | 4.274 | 4.371 | 101,162 | +0.05(+1.12%) |
Mar 21, 2018 | 4.323 | 4.614 | 4.274 | 4.323 | 89,397 | +0.00(+0.00%) |
Mar 20, 2018 | 4.469 | 4.566 | 4.284 | 4.323 | 89,038 | -0.15(-3.26%) |
Mar 19, 2018 | 4.420 | 4.614 | 4.371 | 4.469 | 132,691 | +0.10(+2.22%) |
Mar 16, 2018 | 4.517 | 4.614 | 4.323 | 4.371 | 154,407 | -0.19(-4.26%) |
Mar 15, 2018 | 4.517 | 4.614 | 4.323 | 4.566 | 460,979 | -0.05(-1.05%) |
Mar 14, 2018 | 4.954 | 5.294 | 4.571 | 4.614 | 4,333,596 | +1.26(+37.68%) |
Mar 13, 2018 | 3.351 | 3.492 | 3.206 | 3.351 | 147,866 | +0.10(+2.99%) |
Mar 12, 2018 | 3.060 | 3.254 | 3.055 | 3.254 | 51,164 | +0.24(+8.06%) |
Mar 09, 2018 | 3.206 | 3.206 | 3.011 | 3.011 | 43,137 | -0.15(-4.62%) |
Mar 08, 2018 | 3.157 | 3.206 | 3.060 | 3.157 | 15,019 | +0.00(+0.00%) |
Mar 07, 2018 | 3.206 | 3.254 | 3.157 | 3.157 | 6,208 | -0.05(-1.52%) |
Mar 06, 2018 | 3.303 | 3.303 | 3.109 | 3.206 | 26,871 | +0.00(+0.00%) |
Mar 05, 2018 | 3.109 | 3.212 | 3.060 | 3.206 | 20,837 | +0.10(+3.12%) |
Mar 02, 2018 | 3.157 | 3.157 | 3.060 | 3.109 | 23,466 | +0.15(+4.92%) |
Mar 01, 2018 | 3.011 | 3.157 | 2.963 | 2.963 | 27,177 | -0.10(-3.17%) |
Feb 28, 2018 | 3.060 | 3.109 | 3.029 | 3.060 | 35,071 | +0.00(+0.00%) |
Feb 27, 2018 | 3.109 | 3.157 | 3.060 | 3.060 | 12,827 | -0.05(-1.56%) |
Feb 26, 2018 | 3.157 | 3.206 | 3.109 | 3.109 | 36,333 | -0.05(-1.54%) |
Feb 23, 2018 | 3.157 | 3.157 | 3.109 | 3.157 | 14,116 | +0.02(+0.78%) |
Feb 22, 2018 | 3.157 | 3.206 | 3.109 | 3.133 | 19,407 | -0.07(-2.27%) |
Feb 21, 2018 | 3.162 | 3.206 | 3.109 | 3.206 | 2,488 | +0.10(+3.12%) |
Feb 20, 2018 | 3.157 | 3.249 | 3.109 | 3.109 | 28,487 | -0.05(-1.54%) |
Feb 16, 2018 | 3.157 | 3.157 | 3.157 | 0 | +0.05(+1.56%) | |
Feb 15, 2018 | 3.157 | 3.206 | 3.011 | 3.109 | 20,655 | -0.05(-1.54%) |
Feb 14, 2018 | 3.109 | 3.157 | 3.060 | 3.157 | 6,756 | +0.00(+0.00%) |
Feb 13, 2018 | 2.963 | 3.206 | 2.963 | 3.157 | 62,713 | +0.19(+6.56%) |
Feb 12, 2018 | 3.011 | 3.011 | 2.963 | 2.963 | 13,923 | +0.05(+1.67%) |
Feb 09, 2018 | 3.011 | 3.011 | 2.817 | 2.914 | 18,840 | +0.00(+0.00%) |
Feb 08, 2018 | 3.011 | 3.011 | 2.963 | 2.914 | 7,165 | +0.00(+0.00%) |
Feb 07, 2018 | 2.866 | 3.060 | 2.866 | 2.914 | 25,855 | +0.00(+0.00%) |
Feb 06, 2018 | 2.817 | 3.011 | 2.817 | 2.914 | 46,472 | -0.00(-0.17%) |
Feb 05, 2018 | 2.914 | 2.958 | 2.914 | 2.919 | 30,750 | +0.00(+0.17%) |
Feb 02, 2018 | 3.109 | 3.109 | 2.914 | 2.914 | 25,874 | -0.19(-6.25%) |