Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.050 | 5.110 | 5.000 | 5.070 | 19,240 | +0.02(+0.40%) |
Apr 27, 2018 | 5.110 | 5.130 | 5.040 | 5.050 | 35,769 | -0.06(-1.17%) |
Apr 26, 2018 | 5.060 | 5.210 | 5.020 | 5.110 | 39,323 | +0.06(+1.19%) |
Apr 25, 2018 | 5.080 | 5.115 | 5.000 | 5.050 | 43,715 | -0.03(-0.59%) |
Apr 24, 2018 | 5.240 | 5.386 | 5.050 | 5.080 | 46,531 | -0.10(-1.93%) |
Apr 23, 2018 | 5.110 | 5.220 | 5.080 | 5.180 | 37,535 | +0.11(+2.17%) |
Apr 20, 2018 | 5.200 | 5.243 | 5.020 | 5.070 | 39,820 | -0.16(-3.06%) |
Apr 19, 2018 | 5.300 | 5.300 | 5.200 | 5.230 | 31,581 | -0.08(-1.51%) |
Apr 18, 2018 | 5.350 | 5.370 | 5.190 | 5.310 | 83,427 | +0.02(+0.38%) |
Apr 17, 2018 | 5.170 | 5.690 | 5.100 | 5.290 | 225,569 | +0.38(+7.74%) |
Apr 16, 2018 | 5.080 | 5.080 | 4.860 | 4.910 | 64,792 | -0.17(-3.35%) |
Apr 13, 2018 | 5.090 | 5.178 | 4.980 | 5.080 | 89,464 | +0.03(+0.59%) |
Apr 12, 2018 | 5.020 | 5.120 | 4.910 | 5.050 | 96,630 | +0.07(+1.41%) |
Apr 11, 2018 | 5.120 | 5.180 | 4.950 | 4.980 | 255,466 | -0.18(-3.49%) |
Apr 10, 2018 | 5.340 | 5.340 | 5.140 | 5.160 | 85,258 | -0.07(-1.34%) |
Apr 09, 2018 | 5.420 | 5.420 | 5.160 | 5.230 | 116,202 | -0.15(-2.79%) |
Apr 06, 2018 | 5.580 | 5.580 | 5.300 | 5.380 | 92,090 | -0.19(-3.41%) |
Apr 05, 2018 | 5.620 | 5.800 | 5.430 | 5.570 | 97,600 | -0.05(-0.89%) |
Apr 04, 2018 | 5.330 | 5.690 | 5.210 | 5.620 | 99,452 | +0.21(+3.88%) |
Apr 03, 2018 | 5.330 | 5.450 | 5.290 | 5.410 | 130,049 | +0.14(+2.66%) |
Apr 02, 2018 | 5.810 | 5.810 | 5.230 | 5.270 | 296,918 | -0.56(-9.61%) |
Mar 29, 2018 | 5.830 | 5.830 | 5.830 | 0 | -0.08(-1.35%) | |
Mar 28, 2018 | 6.250 | 6.250 | 5.900 | 5.910 | 97,914 | -0.32(-5.14%) |
Mar 27, 2018 | 6.790 | 6.790 | 6.190 | 6.230 | 51,568 | -0.51(-7.57%) |
Mar 26, 2018 | 6.790 | 6.790 | 6.500 | 6.740 | 72,047 | +0.10(+1.51%) |
Mar 23, 2018 | 6.810 | 6.830 | 6.610 | 6.640 | 111,297 | -0.08(-1.19%) |
Mar 22, 2018 | 6.700 | 6.750 | 6.480 | 6.720 | 85,413 | -0.01(-0.15%) |
Mar 21, 2018 | 6.550 | 6.890 | 6.500 | 6.730 | 91,815 | +0.17(+2.59%) |
Mar 20, 2018 | 6.430 | 6.640 | 6.400 | 6.560 | 204,491 | +0.19(+2.98%) |
Mar 19, 2018 | 6.320 | 6.450 | 6.080 | 6.370 | 106,831 | +0.02(+0.31%) |
Mar 16, 2018 | 6.130 | 6.360 | 6.000 | 6.350 | 250,152 | +0.21(+3.42%) |
Mar 15, 2018 | 6.340 | 6.380 | 6.070 | 6.140 | 103,454 | -0.22(-3.46%) |
Mar 14, 2018 | 6.380 | 6.730 | 6.240 | 6.360 | 87,564 | +0.04(+0.63%) |
Mar 13, 2018 | 6.360 | 6.630 | 6.230 | 6.320 | 86,846 | -0.02(-0.32%) |
Mar 12, 2018 | 6.320 | 6.449 | 6.200 | 6.340 | 53,058 | +0.08(+1.28%) |
Mar 09, 2018 | 6.000 | 6.340 | 5.890 | 6.260 | 138,728 | +0.32(+5.39%) |
Mar 08, 2018 | 6.040 | 6.040 | 5.820 | 5.940 | 118,525 | -0.06(-1.00%) |
Mar 07, 2018 | 5.980 | 6.030 | 5.800 | 6.000 | 298,579 | +0.02(+0.33%) |
Mar 06, 2018 | 6.140 | 6.210 | 5.920 | 5.980 | 91,803 | -0.11(-1.81%) |
Mar 05, 2018 | 6.260 | 6.260 | 5.820 | 6.090 | 234,070 | -0.17(-2.72%) |
Mar 02, 2018 | 5.770 | 6.300 | 5.540 | 6.260 | 159,157 | +0.47(+8.12%) |
Mar 01, 2018 | 5.800 | 5.850 | 5.430 | 5.790 | 213,813 | +0.03(+0.52%) |
Feb 28, 2018 | 6.030 | 6.050 | 5.750 | 5.760 | 133,097 | -0.23(-3.84%) |
Feb 27, 2018 | 5.920 | 6.362 | 5.905 | 5.990 | 114,482 | -0.09(-1.48%) |
Feb 26, 2018 | 6.190 | 6.250 | 6.030 | 6.080 | 56,768 | -0.04(-0.65%) |
Feb 23, 2018 | 6.350 | 6.350 | 6.100 | 6.120 | 196,761 | -0.23(-3.62%) |
Feb 22, 2018 | 6.950 | 6.950 | 6.330 | 6.350 | 181,873 | -0.51(-7.43%) |
Feb 21, 2018 | 6.780 | 7.050 | 6.756 | 6.860 | 212,237 | +0.11(+1.63%) |
Feb 20, 2018 | 6.280 | 6.770 | 6.260 | 6.750 | 117,743 | +0.49(+7.83%) |
Feb 16, 2018 | 6.260 | 6.260 | 6.260 | 0 | +0.04(+0.64%) | |
Feb 15, 2018 | 6.000 | 6.260 | 5.780 | 6.220 | 129,547 | +0.30(+5.07%) |
Feb 14, 2018 | 6.050 | 5.790 | 5.920 | 130,885 | +0.03(+0.51%) | |
Feb 13, 2018 | 5.880 | 5.920 | 5.760 | 5.890 | 91,720 | -0.08(-1.34%) |
Feb 12, 2018 | 6.070 | 6.073 | 5.890 | 5.970 | 100,109 | -0.09(-1.49%) |
Feb 09, 2018 | 6.090 | 6.120 | 5.770 | 6.060 | 214,106 | +0.29(+5.03%) |
Feb 08, 2018 | 5.900 | 6.240 | 5.710 | 5.770 | 139,013 | -0.10(-1.70%) |
Feb 07, 2018 | 6.040 | 6.150 | 5.800 | 5.870 | 75,809 | -0.15(-2.49%) |
Feb 06, 2018 | 5.750 | 6.100 | 5.650 | 6.020 | 118,085 | +0.22(+3.79%) |
Feb 05, 2018 | 5.887 | 5.887 | 5.820 | 5.800 | 50,774 | -0.04(-0.68%) |
Feb 02, 2018 | 5.910 | 5.920 | 5.770 | 5.840 | 89,287 | -0.10(-1.68%) |