Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.180 | 5.180 | 4.800 | 4.800 | 28,878 | -0.39(-7.51%) |
Apr 27, 2018 | 5.020 | 5.190 | 4.850 | 5.190 | 37,111 | +0.21(+4.22%) |
Apr 26, 2018 | 5.240 | 5.250 | 5.001 | 4.980 | 18,969 | -0.23(-4.41%) |
Apr 25, 2018 | 4.980 | 5.250 | 4.980 | 5.210 | 11,174 | +0.19(+3.78%) |
Apr 24, 2018 | 5.310 | 5.410 | 5.000 | 5.020 | 43,238 | -0.27(-5.10%) |
Apr 23, 2018 | 5.170 | 5.440 | 5.157 | 5.290 | 19,259 | +0.11(+2.12%) |
Apr 20, 2018 | 5.460 | 5.530 | 5.120 | 5.180 | 95,649 | -0.29(-5.30%) |
Apr 19, 2018 | 5.480 | 5.622 | 5.250 | 5.470 | 30,017 | +0.01(+0.18%) |
Apr 18, 2018 | 5.480 | 5.750 | 5.460 | 5.460 | 24,565 | -0.03(-0.55%) |
Apr 17, 2018 | 5.470 | 5.620 | 5.350 | 5.490 | 14,263 | +0.04(+0.73%) |
Apr 16, 2018 | 5.350 | 5.540 | 5.020 | 5.450 | 107,452 | +0.12(+2.25%) |
Apr 13, 2018 | 5.590 | 5.590 | 5.240 | 5.330 | 35,300 | -0.27(-4.82%) |
Apr 12, 2018 | 5.340 | 5.720 | 5.300 | 5.600 | 79,601 | +0.26(+4.87%) |
Apr 11, 2018 | 5.080 | 5.390 | 5.080 | 5.340 | 29,208 | +0.25(+4.91%) |
Apr 10, 2018 | 5.080 | 5.180 | 4.950 | 5.090 | 30,547 | +0.04(+0.69%) |
Apr 09, 2018 | 4.980 | 5.220 | 4.915 | 5.055 | 28,637 | +0.07(+1.51%) |
Apr 06, 2018 | 5.430 | 5.430 | 4.830 | 4.980 | 75,420 | -0.40(-7.43%) |
Apr 05, 2018 | 5.240 | 5.400 | 5.030 | 5.380 | 24,461 | +0.15(+2.87%) |
Apr 04, 2018 | 4.990 | 5.313 | 4.970 | 5.230 | 42,427 | +0.09(+1.75%) |
Apr 03, 2018 | 5.040 | 5.250 | 4.905 | 5.140 | 44,754 | +0.10(+1.98%) |
Apr 02, 2018 | 4.950 | 5.150 | 4.800 | 5.040 | 87,333 | +0.04(+0.80%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.13(-2.53%) | |
Mar 28, 2018 | 6.720 | 6.720 | 4.725 | 5.130 | 265,171 | -1.60(-23.77%) |
Mar 27, 2018 | 7.150 | 7.218 | 6.581 | 6.730 | 134,251 | -0.32(-4.54%) |
Mar 26, 2018 | 6.700 | 7.310 | 6.690 | 7.050 | 105,278 | +0.35(+5.22%) |
Mar 23, 2018 | 7.030 | 7.189 | 6.580 | 6.700 | 156,212 | -0.28(-4.01%) |
Mar 22, 2018 | 7.030 | 7.322 | 6.860 | 6.980 | 73,766 | -0.09(-1.27%) |
Mar 21, 2018 | 7.130 | 7.440 | 7.030 | 7.070 | 80,427 | -0.01(-0.14%) |
Mar 20, 2018 | 7.170 | 7.620 | 6.850 | 7.080 | 153,174 | +0.00(+0.00%) |
Mar 19, 2018 | 7.600 | 7.760 | 6.130 | 7.080 | 231,328 | -0.52(-6.84%) |
Mar 16, 2018 | 7.770 | 8.533 | 7.250 | 7.600 | 453,485 | +0.24(+3.26%) |
Mar 15, 2018 | 6.040 | 8.980 | 6.000 | 7.360 | 661,154 | +1.58(+27.34%) |
Mar 14, 2018 | 5.800 | 5.800 | 5.511 | 5.780 | 21,569 | -0.01(-0.17%) |
Mar 13, 2018 | 5.450 | 5.900 | 5.390 | 5.790 | 82,930 | +0.40(+7.42%) |
Mar 12, 2018 | 5.180 | 5.465 | 5.090 | 5.390 | 61,313 | +0.32(+6.31%) |
Mar 09, 2018 | 5.370 | 5.600 | 4.990 | 5.070 | 227,164 | -0.25(-4.70%) |
Mar 08, 2018 | 4.999 | 5.532 | 4.600 | 5.320 | 302,387 | +0.65(+13.92%) |
Mar 07, 2018 | 4.170 | 4.750 | 4.020 | 4.670 | 179,389 | +0.57(+13.90%) |
Mar 06, 2018 | 4.070 | 4.148 | 4.000 | 4.100 | 14,223 | +0.11(+2.76%) |
Mar 05, 2018 | 4.140 | 4.160 | 3.990 | 3.990 | 21,743 | -0.19(-4.55%) |
Mar 02, 2018 | 4.045 | 4.180 | 3.910 | 4.180 | 41,604 | +0.05(+1.21%) |
Mar 01, 2018 | 4.100 | 4.160 | 3.950 | 4.130 | 22,855 | +0.03(+0.73%) |
Feb 28, 2018 | 4.140 | 4.290 | 4.100 | 4.100 | 31,530 | -0.05(-1.20%) |
Feb 27, 2018 | 4.190 | 4.200 | 4.030 | 4.150 | 20,196 | -0.04(-0.95%) |
Feb 26, 2018 | 4.170 | 4.340 | 4.110 | 4.190 | 23,427 | +0.03(+0.72%) |
Feb 23, 2018 | 4.050 | 4.180 | 4.050 | 4.160 | 5,198 | +0.07(+1.71%) |
Feb 22, 2018 | 4.310 | 4.310 | 4.000 | 4.090 | 73,421 | -0.19(-4.44%) |
Feb 21, 2018 | 4.190 | 4.320 | 4.170 | 4.280 | 18,366 | +0.10(+2.39%) |
Feb 20, 2018 | 4.210 | 4.490 | 4.155 | 4.180 | 68,954 | -0.12(-2.79%) |
Feb 16, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.47%) | |
Feb 15, 2018 | 4.403 | 4.437 | 4.120 | 4.280 | 45,659 | -0.08(-1.84%) |
Feb 14, 2018 | 4.550 | 4.138 | 4.360 | 109,147 | +0.10(+2.35%) | |
Feb 13, 2018 | 4.200 | 4.410 | 4.000 | 4.260 | 133,210 | +0.15(+3.65%) |
Feb 12, 2018 | 4.200 | 4.390 | 4.020 | 4.110 | 11,986 | -0.06(-1.44%) |
Feb 09, 2018 | 3.910 | 4.200 | 3.700 | 4.170 | 87,254 | +0.38(+10.03%) |
Feb 08, 2018 | 3.950 | 3.950 | 3.700 | 3.790 | 32,095 | -0.15(-3.81%) |
Feb 07, 2018 | 4.050 | 4.050 | 3.890 | 3.940 | 13,270 | -0.10(-2.48%) |
Feb 06, 2018 | 3.800 | 4.069 | 3.770 | 4.040 | 54,840 | +0.22(+5.76%) |
Feb 05, 2018 | 3.800 | 3.820 | 3.800 | 3.820 | 36,759 | -0.01(-0.26%) |
Feb 02, 2018 | 3.880 | 3.880 | 3.750 | 3.830 | 19,313 | -0.08(-2.05%) |