Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.030 | 5.080 | 4.980 | 5.070 | 106,993 | +0.06(+1.20%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.000 | 5.010 | 116,498 | -0.04(-0.79%) |
Apr 26, 2018 | 5.070 | 5.140 | 5.010 | 5.050 | 100,424 | +0.02(+0.40%) |
Apr 25, 2018 | 4.980 | 5.095 | 4.870 | 5.030 | 127,957 | +0.03(+0.60%) |
Apr 24, 2018 | 5.070 | 5.100 | 4.940 | 5.000 | 201,245 | -0.04(-0.79%) |
Apr 23, 2018 | 5.250 | 5.250 | 5.020 | 5.040 | 139,824 | -0.19(-3.63%) |
Apr 20, 2018 | 5.250 | 5.350 | 5.180 | 5.230 | 90,215 | -0.03(-0.57%) |
Apr 19, 2018 | 5.360 | 5.360 | 5.180 | 5.260 | 110,615 | -0.13(-2.41%) |
Apr 18, 2018 | 5.440 | 5.440 | 5.330 | 5.390 | 166,642 | -0.06(-1.10%) |
Apr 17, 2018 | 5.140 | 5.460 | 5.120 | 5.450 | 225,268 | +0.35(+6.86%) |
Apr 16, 2018 | 4.880 | 5.159 | 4.770 | 5.100 | 210,169 | +0.23(+4.72%) |
Apr 13, 2018 | 4.850 | 4.890 | 4.560 | 4.870 | 180,486 | +0.06(+1.25%) |
Apr 12, 2018 | 4.740 | 4.840 | 4.700 | 4.810 | 146,164 | +0.07(+1.48%) |
Apr 11, 2018 | 4.500 | 4.850 | 4.450 | 4.740 | 242,135 | +0.17(+3.72%) |
Apr 10, 2018 | 4.210 | 4.640 | 4.210 | 4.570 | 362,232 | +0.35(+8.29%) |
Apr 09, 2018 | 4.370 | 4.680 | 4.170 | 4.220 | 785,828 | -0.28(-6.22%) |
Apr 06, 2018 | 4.550 | 4.550 | 4.085 | 4.500 | 1,023,529 | -0.47(-9.46%) |
Apr 05, 2018 | 4.700 | 5.000 | 4.690 | 4.970 | 154,253 | +0.28(+5.97%) |
Apr 04, 2018 | 4.700 | 4.780 | 4.630 | 4.690 | 140,658 | -0.05(-1.05%) |
Apr 03, 2018 | 4.870 | 4.980 | 4.630 | 4.740 | 212,808 | -0.11(-2.27%) |
Apr 02, 2018 | 4.960 | 4.960 | 4.797 | 4.850 | 235,554 | -0.11(-2.22%) |
Mar 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.17(+3.55%) | |
Mar 28, 2018 | 4.920 | 4.940 | 4.430 | 4.790 | 704,906 | -0.22(-4.39%) |
Mar 27, 2018 | 5.300 | 5.350 | 4.970 | 5.010 | 239,304 | -0.29(-5.47%) |
Mar 26, 2018 | 5.500 | 5.530 | 5.240 | 5.300 | 166,927 | -0.09(-1.67%) |
Mar 23, 2018 | 5.530 | 5.611 | 5.390 | 5.390 | 162,513 | -0.15(-2.71%) |
Mar 22, 2018 | 5.760 | 5.780 | 5.520 | 5.540 | 113,915 | -0.25(-4.32%) |
Mar 21, 2018 | 5.650 | 5.890 | 5.590 | 5.790 | 111,950 | +0.13(+2.30%) |
Mar 20, 2018 | 5.800 | 5.890 | 5.610 | 5.660 | 126,131 | -0.02(-0.35%) |
Mar 19, 2018 | 5.680 | 5.790 | 5.600 | 5.680 | 156,881 | +0.01(+0.18%) |
Mar 16, 2018 | 5.580 | 5.770 | 5.550 | 5.670 | 261,908 | +0.08(+1.43%) |
Mar 15, 2018 | 5.750 | 5.860 | 5.560 | 5.590 | 153,969 | -0.18(-3.12%) |
Mar 14, 2018 | 6.400 | 6.410 | 5.720 | 5.770 | 250,892 | -0.59(-9.28%) |
Mar 13, 2018 | 6.110 | 6.470 | 6.080 | 6.360 | 220,396 | +0.28(+4.61%) |
Mar 12, 2018 | 6.080 | 6.160 | 6.000 | 6.080 | 166,982 | +0.12(+2.01%) |
Mar 09, 2018 | 5.760 | 5.980 | 5.710 | 5.960 | 109,365 | +0.21(+3.65%) |
Mar 08, 2018 | 5.850 | 5.955 | 5.700 | 5.750 | 87,643 | -0.08(-1.37%) |
Mar 07, 2018 | 5.870 | 5.940 | 5.780 | 5.830 | 167,232 | -0.07(-1.19%) |
Mar 06, 2018 | 5.850 | 6.160 | 5.800 | 5.900 | 205,177 | +0.10(+1.72%) |
Mar 05, 2018 | 5.790 | 6.010 | 5.690 | 5.800 | 181,534 | +0.01(+0.17%) |
Mar 02, 2018 | 5.560 | 5.879 | 5.510 | 5.790 | 233,088 | +0.19(+3.39%) |
Mar 01, 2018 | 5.560 | 5.670 | 5.500 | 5.600 | 115,192 | +0.03(+0.54%) |
Feb 28, 2018 | 5.710 | 5.750 | 5.500 | 5.570 | 141,029 | -0.11(-1.94%) |
Feb 27, 2018 | 5.850 | 5.900 | 5.640 | 5.680 | 117,388 | -0.19(-3.24%) |
Feb 26, 2018 | 5.560 | 5.910 | 5.540 | 5.870 | 203,497 | +0.39(+7.12%) |
Feb 23, 2018 | 5.410 | 5.520 | 5.290 | 5.480 | 149,949 | +0.07(+1.29%) |
Feb 22, 2018 | 5.520 | 5.520 | 5.300 | 5.410 | 241,119 | -0.07(-1.28%) |
Feb 21, 2018 | 5.400 | 5.633 | 5.400 | 5.480 | 210,711 | +0.10(+1.86%) |
Feb 20, 2018 | 5.510 | 5.510 | 5.260 | 5.380 | 291,858 | -0.14(-2.54%) |
Feb 16, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.05(-0.90%) | |
Feb 15, 2018 | 5.600 | 5.660 | 5.430 | 5.570 | 202,484 | -0.02(-0.36%) |
Feb 14, 2018 | 5.390 | 5.640 | 5.380 | 5.590 | 729,485 | +0.17(+3.14%) |
Feb 13, 2018 | 5.620 | 5.648 | 5.350 | 5.420 | 355,262 | -0.19(-3.39%) |
Feb 12, 2018 | 5.600 | 5.945 | 5.490 | 5.610 | 491,704 | +0.02(+0.36%) |
Feb 09, 2018 | 5.900 | 6.020 | 5.300 | 5.590 | 588,149 | -0.25(-4.28%) |
Feb 08, 2018 | 6.299 | 5.810 | 5.840 | 441,895 | +0.09(+1.57%) | |
Feb 07, 2018 | 5.940 | 5.966 | 5.750 | 5.750 | 232,769 | -0.18(-3.04%) |
Feb 06, 2018 | 5.860 | 6.100 | 5.790 | 5.930 | 430,334 | -0.10(-1.66%) |
Feb 05, 2018 | 5.980 | 6.100 | 5.750 | 6.030 | 283,404 | -0.03(-0.50%) |
Feb 02, 2018 | 6.690 | 6.720 | 5.980 | 6.060 | 561,128 | -0.72(-10.62%) |