Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.160 | 4.400 | 4.100 | 4.320 | 787,978 | +0.22(+5.37%) |
Apr 27, 2018 | 4.130 | 4.150 | 4.000 | 4.100 | 394,478 | -0.05(-1.20%) |
Apr 26, 2018 | 4.220 | 4.220 | 4.060 | 4.150 | 213,612 | -0.04(-0.95%) |
Apr 25, 2018 | 4.050 | 4.200 | 3.980 | 4.190 | 414,890 | +0.12(+2.95%) |
Apr 24, 2018 | 4.030 | 4.300 | 3.970 | 4.070 | 615,660 | +0.03(+0.74%) |
Apr 23, 2018 | 4.200 | 4.230 | 3.870 | 4.040 | 652,444 | -0.20(-4.72%) |
Apr 20, 2018 | 4.250 | 4.400 | 4.210 | 4.240 | 400,450 | -0.05(-1.17%) |
Apr 19, 2018 | 4.290 | 4.470 | 4.250 | 4.290 | 333,801 | -0.03(-0.69%) |
Apr 18, 2018 | 4.240 | 4.390 | 4.240 | 4.320 | 316,724 | +0.03(+0.70%) |
Apr 17, 2018 | 4.270 | 4.453 | 4.210 | 4.290 | 526,274 | -0.08(-1.83%) |
Apr 16, 2018 | 4.550 | 4.600 | 4.260 | 4.370 | 659,249 | -0.22(-4.79%) |
Apr 13, 2018 | 4.570 | 4.690 | 4.500 | 4.590 | 463,798 | +0.01(+0.22%) |
Apr 12, 2018 | 4.640 | 4.700 | 4.350 | 4.580 | 982,676 | -0.29(-5.95%) |
Apr 11, 2018 | 4.550 | 4.900 | 4.500 | 4.870 | 1,184,113 | +0.33(+7.27%) |
Apr 10, 2018 | 4.390 | 4.650 | 4.360 | 4.540 | 792,033 | +0.20(+4.61%) |
Apr 09, 2018 | 4.370 | 4.540 | 4.280 | 4.340 | 448,089 | -0.07(-1.59%) |
Apr 06, 2018 | 4.240 | 4.470 | 4.170 | 4.410 | 856,653 | +0.06(+1.38%) |
Apr 05, 2018 | 4.510 | 4.540 | 4.250 | 4.350 | 496,908 | -0.15(-3.33%) |
Apr 04, 2018 | 4.530 | 4.550 | 4.130 | 4.500 | 899,121 | -0.12(-2.60%) |
Apr 03, 2018 | 4.450 | 4.850 | 4.400 | 4.620 | 1,169,450 | +0.23(+5.24%) |
Apr 02, 2018 | 4.700 | 4.700 | 4.240 | 4.390 | 1,348,071 | -0.37(-7.77%) |
Mar 29, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.80(+20.20%) | |
Mar 28, 2018 | 4.600 | 4.790 | 3.000 | 3.960 | 6,259,886 | -0.73(-15.57%) |
Mar 27, 2018 | 5.350 | 5.390 | 4.620 | 4.690 | 1,419,540 | -0.66(-12.34%) |
Mar 26, 2018 | 5.210 | 5.400 | 5.110 | 5.350 | 907,184 | +0.13(+2.49%) |
Mar 23, 2018 | 5.200 | 5.440 | 5.110 | 5.220 | 660,260 | +0.04(+0.77%) |
Mar 22, 2018 | 5.430 | 5.650 | 5.170 | 5.180 | 1,238,237 | -0.35(-6.33%) |
Mar 21, 2018 | 5.100 | 5.800 | 5.100 | 5.530 | 1,276,814 | +0.32(+6.14%) |
Mar 20, 2018 | 5.100 | 5.250 | 5.050 | 5.210 | 607,503 | +0.04(+0.77%) |
Mar 19, 2018 | 4.930 | 5.230 | 4.900 | 5.170 | 1,049,959 | +0.12(+2.38%) |
Mar 16, 2018 | 4.880 | 5.100 | 4.750 | 5.050 | 1,766,911 | +0.18(+3.70%) |
Mar 15, 2018 | 4.620 | 4.930 | 4.430 | 4.870 | 1,101,797 | +0.31(+6.80%) |
Mar 14, 2018 | 4.420 | 4.600 | 4.350 | 4.560 | 338,556 | +0.18(+4.11%) |
Mar 13, 2018 | 4.650 | 4.651 | 4.200 | 4.380 | 973,814 | -0.27(-5.81%) |
Mar 12, 2018 | 4.690 | 4.750 | 4.510 | 4.650 | 460,285 | -0.03(-0.64%) |
Mar 09, 2018 | 4.780 | 4.870 | 4.600 | 4.680 | 596,685 | +0.03(+0.65%) |
Mar 08, 2018 | 4.430 | 4.940 | 4.430 | 4.650 | 2,145,445 | +0.22(+4.97%) |
Mar 07, 2018 | 4.140 | 4.450 | 4.100 | 4.430 | 743,686 | +0.26(+6.24%) |
Mar 06, 2018 | 4.240 | 4.240 | 4.030 | 4.170 | 501,344 | +0.00(+0.00%) |
Mar 05, 2018 | 4.250 | 4.280 | 4.110 | 4.170 | 388,612 | -0.03(-0.71%) |
Mar 02, 2018 | 4.050 | 4.270 | 3.926 | 4.200 | 607,481 | +0.16(+3.96%) |
Mar 01, 2018 | 4.020 | 4.200 | 4.000 | 4.040 | 421,387 | -0.02(-0.49%) |
Feb 28, 2018 | 4.050 | 4.133 | 3.775 | 4.060 | 1,346,667 | -0.02(-0.49%) |
Feb 27, 2018 | 4.410 | 4.478 | 3.950 | 4.080 | 1,645,893 | -0.29(-6.64%) |
Feb 26, 2018 | 4.500 | 4.910 | 4.300 | 4.370 | 5,249,894 | +0.09(+2.10%) |
Feb 23, 2018 | 4.190 | 4.400 | 4.030 | 4.280 | 1,125,806 | +0.10(+2.27%) |
Feb 22, 2018 | 4.185 | 813,609 | -0.01(-0.12%) | |||
Feb 21, 2018 | 4.530 | 4.680 | 3.995 | 4.190 | 2,550,168 | -0.28(-6.26%) |
Feb 20, 2018 | 4.110 | 4.600 | 3.910 | 4.470 | 3,043,630 | +0.43(+10.64%) |
Feb 16, 2018 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.360 | 4.440 | 3.930 | 4.040 | 4,143,666 | -0.31(-7.13%) |
Feb 14, 2018 | 3.900 | 4.840 | 3.400 | 4.350 | 11,510,007 | +0.05(+1.16%) |
Feb 13, 2018 | 2.300 | 4.470 | 2.250 | 4.300 | 13,583,150 | +2.00(+86.96%) |
Feb 12, 2018 | 2.350 | 2.400 | 2.251 | 2.300 | 222,083 | +0.03(+1.32%) |
Feb 09, 2018 | 2.290 | 2.340 | 2.250 | 2.270 | 299,079 | +0.03(+1.34%) |
Feb 08, 2018 | 2.270 | 2.350 | 2.250 | 2.240 | 211,605 | -0.06(-2.61%) |
Feb 07, 2018 | 2.300 | 2.365 | 2.280 | 2.300 | 226,238 | +0.00(+0.00%) |
Feb 06, 2018 | 2.270 | 2.430 | 2.250 | 2.300 | 367,096 | -0.13(-5.54%) |
Feb 05, 2018 | 2.500 | 2.560 | 2.360 | 2.435 | 365,296 | -0.08(-3.17%) |
Feb 02, 2018 | 2.640 | 2.670 | 2.400 | 2.515 | 658,814 | -0.18(-6.52%) |