Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.533 | 5.897 | 5.527 | 5.897 | 5,118 | +0.27(+4.85%) |
Apr 27, 2018 | 5.470 | 5.698 | 5.351 | 5.624 | 10,569 | +0.10(+1.74%) |
Apr 26, 2018 | 5.420 | 5.698 | 5.251 | 5.528 | 16,431 | +0.00(+0.09%) |
Apr 25, 2018 | 5.419 | 5.720 | 5.320 | 5.523 | 22,434 | +0.02(+0.42%) |
Apr 24, 2018 | 5.802 | 5.823 | 5.400 | 5.500 | 18,068 | -0.20(-3.54%) |
Apr 23, 2018 | 6.081 | 6.082 | 5.480 | 5.702 | 26,065 | -0.38(-6.22%) |
Apr 20, 2018 | 6.091 | 6.200 | 6.050 | 6.080 | 2,562 | +0.02(+0.33%) |
Apr 19, 2018 | 6.280 | 6.424 | 6.050 | 6.060 | 6,980 | +0.00(+0.00%) |
Apr 18, 2018 | 6.498 | 6.590 | 6.060 | 6.060 | 31,739 | -0.01(-0.18%) |
Apr 17, 2018 | 5.770 | 6.400 | 5.770 | 6.071 | 23,748 | +0.31(+5.38%) |
Apr 16, 2018 | 5.900 | 6.000 | 5.751 | 5.761 | 22,249 | -0.14(-2.36%) |
Apr 13, 2018 | 5.801 | 5.900 | 5.620 | 5.900 | 12,413 | +0.10(+1.72%) |
Apr 12, 2018 | 5.812 | 5.850 | 5.610 | 5.800 | 14,197 | +0.18(+3.20%) |
Apr 11, 2018 | 5.804 | 5.975 | 5.511 | 5.620 | 17,037 | -0.18(-3.10%) |
Apr 10, 2018 | 5.995 | 5.995 | 5.610 | 5.800 | 18,132 | -0.10(-1.74%) |
Apr 09, 2018 | 5.650 | 5.950 | 5.650 | 5.903 | 13,077 | +0.15(+2.66%) |
Apr 06, 2018 | 5.705 | 5.850 | 5.610 | 5.750 | 13,522 | +0.14(+2.59%) |
Apr 05, 2018 | 5.660 | 5.930 | 5.510 | 5.605 | 24,925 | -0.19(-3.35%) |
Apr 04, 2018 | 5.800 | 5.900 | 5.410 | 5.799 | 24,705 | +0.20(+3.52%) |
Apr 03, 2018 | 5.500 | 5.750 | 5.200 | 5.602 | 12,181 | +0.10(+1.89%) |
Apr 02, 2018 | 5.800 | 5.900 | 5.404 | 5.498 | 46,720 | -0.31(-5.37%) |
Mar 29, 2018 | 5.810 | 5.810 | 5.810 | 0 | +0.34(+6.14%) | |
Mar 28, 2018 | 5.380 | 5.650 | 5.000 | 5.474 | 21,060 | +0.10(+1.86%) |
Mar 27, 2018 | 5.200 | 5.474 | 5.200 | 5.374 | 13,641 | +0.17(+3.35%) |
Mar 26, 2018 | 5.710 | 5.800 | 5.199 | 5.200 | 19,717 | -0.61(-10.50%) |
Mar 23, 2018 | 5.813 | 6.045 | 5.498 | 5.810 | 10,614 | -0.04(-0.68%) |
Mar 22, 2018 | 6.100 | 6.300 | 5.500 | 5.850 | 21,187 | -0.18(-2.99%) |
Mar 21, 2018 | 5.710 | 6.100 | 5.700 | 6.030 | 23,340 | +0.14(+2.39%) |
Mar 20, 2018 | 5.698 | 5.895 | 5.600 | 5.889 | 13,729 | +0.24(+4.21%) |
Mar 19, 2018 | 5.500 | 5.700 | 5.500 | 5.651 | 16,337 | +0.15(+2.75%) |
Mar 16, 2018 | 5.541 | 5.700 | 5.297 | 5.500 | 14,364 | -0.10(-1.73%) |
Mar 15, 2018 | 5.500 | 5.800 | 5.500 | 5.597 | 23,457 | +0.08(+1.39%) |
Mar 14, 2018 | 5.500 | 5.700 | 5.415 | 5.520 | 21,468 | +0.10(+1.94%) |
Mar 13, 2018 | 5.334 | 5.495 | 5.131 | 5.415 | 12,932 | +0.18(+3.46%) |
Mar 12, 2018 | 5.200 | 5.494 | 5.061 | 5.234 | 18,287 | +0.07(+1.43%) |
Mar 09, 2018 | 5.200 | 5.380 | 5.000 | 5.160 | 13,935 | +0.06(+1.18%) |
Mar 08, 2018 | 5.302 | 5.431 | 5.030 | 5.100 | 10,789 | -0.20(-3.77%) |
Mar 07, 2018 | 5.300 | 20,447 | +0.16(+3.15%) | |||
Mar 06, 2018 | 5.100 | 5.495 | 5.100 | 5.138 | 18,445 | +0.14(+2.76%) |
Mar 05, 2018 | 4.700 | 5.199 | 4.700 | 5.000 | 18,633 | +0.30(+6.38%) |
Mar 02, 2018 | 4.614 | 4.700 | 4.603 | 4.700 | 4,291 | +0.10(+2.17%) |
Mar 01, 2018 | 4.725 | 4.780 | 4.600 | 4.600 | 4,585 | +0.00(+0.00%) |
Feb 28, 2018 | 4.692 | 4.779 | 4.600 | 4.600 | 5,629 | -0.03(-0.61%) |
Feb 27, 2018 | 4.647 | 4.750 | 4.619 | 4.628 | 5,809 | +0.01(+0.19%) |
Feb 26, 2018 | 4.772 | 4.999 | 4.619 | 4.619 | 13,709 | -0.18(-3.77%) |
Feb 23, 2018 | 4.751 | 4.800 | 4.601 | 4.800 | 9,934 | +0.09(+1.91%) |
Feb 22, 2018 | 4.778 | 4.888 | 4.600 | 4.710 | 8,425 | -0.09(-1.87%) |
Feb 21, 2018 | 4.793 | 4.888 | 4.750 | 4.800 | 2,780 | +0.05(+0.97%) |
Feb 20, 2018 | 4.950 | 4.950 | 4.600 | 4.754 | 8,209 | -0.24(-4.73%) |
Feb 16, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.24(+5.05%) | |
Feb 15, 2018 | 4.996 | 4.998 | 4.750 | 4.750 | 17,474 | -0.15(-3.02%) |
Feb 14, 2018 | 4.924 | 5.100 | 4.805 | 4.898 | 26,754 | -0.03(-0.53%) |
Feb 13, 2018 | 4.800 | 5.200 | 4.800 | 4.924 | 14,191 | -0.05(-1.06%) |
Feb 12, 2018 | 5.192 | 5.250 | 4.900 | 4.977 | 6,530 | -0.11(-2.26%) |
Feb 09, 2018 | 5.500 | 5.500 | 4.849 | 5.092 | 14,676 | -0.00(-0.06%) |
Feb 08, 2018 | 5.300 | 5.300 | 5.000 | 5.095 | 19,471 | +0.09(+1.90%) |
Feb 07, 2018 | 5.200 | 5.000 | 5.000 | 22,558 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.900 | 5.190 | 4.530 | 5.000 | 17,095 | +0.00(+0.00%) |
Feb 05, 2018 | 5.201 | 5.401 | 5.201 | 5.000 | 29,780 | -0.20(-3.85%) |
Feb 02, 2018 | 5.600 | 5.800 | 5.000 | 5.200 | 21,087 | -0.34(-6.17%) |