Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.850 | 4.850 | 4.750 | 4.850 | 132,410 | +0.05(+1.04%) |
Jun 28, 2018 | 4.850 | 4.900 | 4.800 | 4.800 | 189,420 | -0.05(-1.03%) |
Jun 27, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 124,199 | -0.10(-2.02%) |
Jun 26, 2018 | 4.850 | 5.000 | 4.800 | 4.950 | 208,315 | +0.10(+2.06%) |
Jun 25, 2018 | 4.900 | 5.100 | 4.850 | 4.850 | 237,124 | -0.05(-1.02%) |
Jun 22, 2018 | 4.950 | 5.050 | 4.900 | 4.900 | 2,140,239 | -0.07(-1.51%) |
Jun 21, 2018 | 4.950 | 5.050 | 4.875 | 4.975 | 281,398 | +0.07(+1.53%) |
Jun 20, 2018 | 4.850 | 4.950 | 4.725 | 4.900 | 402,231 | +0.10(+2.08%) |
Jun 19, 2018 | 4.700 | 4.900 | 4.611 | 4.800 | 176,543 | +0.10(+2.13%) |
Jun 18, 2018 | 4.700 | 4.750 | 4.600 | 4.700 | 140,641 | +0.00(+0.00%) |
Jun 15, 2018 | 4.750 | 4.675 | 4.700 | 263,365 | +0.03(+0.53%) | |
Jun 14, 2018 | 4.700 | 4.800 | 4.650 | 4.675 | 155,571 | -0.03(-0.53%) |
Jun 13, 2018 | 4.700 | 4.735 | 4.625 | 4.700 | 89,586 | +0.00(+0.00%) |
Jun 12, 2018 | 4.850 | 4.900 | 4.650 | 4.700 | 174,569 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.850 | 4.650 | 4.800 | 206,420 | +0.10(+2.13%) |
Jun 08, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 85,381 | -0.15(-3.09%) |
Jun 07, 2018 | 4.850 | 4.890 | 4.700 | 4.850 | 162,761 | +0.00(+0.00%) |
Jun 06, 2018 | 4.800 | 4.950 | 4.800 | 4.850 | 138,763 | +0.00(+0.00%) |
Jun 05, 2018 | 4.700 | 4.900 | 4.650 | 4.850 | 195,085 | +0.15(+3.19%) |
Jun 04, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 168,091 | +0.00(+0.00%) |
Jun 01, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 296,938 | +0.00(+0.00%) |
May 31, 2018 | 4.900 | 5.000 | 4.700 | 4.700 | 218,418 | -0.20(-4.08%) |
May 30, 2018 | 5.100 | 5.100 | 4.800 | 4.900 | 199,467 | -0.15(-2.97%) |
May 29, 2018 | 4.850 | 5.150 | 4.750 | 5.050 | 591,316 | +0.20(+4.12%) |
May 25, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.800 | 4.850 | 4.700 | 4.800 | 221,479 | -0.05(-1.03%) |
May 23, 2018 | 4.700 | 4.900 | 4.600 | 4.850 | 209,906 | +0.15(+3.19%) |
May 22, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 129,766 | -0.05(-1.05%) |
May 21, 2018 | 4.800 | 5.000 | 4.700 | 4.750 | 191,508 | -0.05(-1.04%) |
May 18, 2018 | 4.700 | 4.850 | 4.675 | 4.800 | 238,887 | +0.10(+2.13%) |
May 17, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 148,245 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 112,406 | +0.00(+0.00%) |
May 15, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 261,855 | +0.05(+1.08%) |
May 14, 2018 | 4.800 | 4.850 | 4.650 | 4.650 | 413,157 | -0.10(-2.11%) |
May 11, 2018 | 4.850 | 4.900 | 4.700 | 4.750 | 217,608 | -0.15(-3.06%) |
May 10, 2018 | 4.900 | 5.050 | 4.775 | 4.900 | 410,638 | +0.05(+1.03%) |
May 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 234,974 | +0.10(+2.11%) |
May 08, 2018 | 4.750 | 4.900 | 4.750 | 4.750 | 200,243 | +0.00(+0.00%) |
May 07, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 223,203 | +0.05(+1.06%) |
May 04, 2018 | 4.600 | 4.850 | 4.511 | 4.700 | 290,858 | +0.10(+2.17%) |
May 03, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 506,044 | -0.20(-4.17%) |
May 02, 2018 | 4.800 | 4.805 | 4.600 | 4.800 | 402,914 | +0.02(+0.52%) |
May 01, 2018 | 4.950 | 5.095 | 4.650 | 4.775 | 1,284,259 | -1.77(-27.10%) |
Apr 30, 2018 | 6.400 | 6.650 | 6.375 | 6.550 | 281,058 | +0.15(+2.34%) |
Apr 27, 2018 | 6.400 | 6.695 | 6.300 | 6.400 | 163,371 | +0.05(+0.79%) |
Apr 26, 2018 | 6.100 | 6.500 | 6.100 | 6.350 | 259,591 | +0.20(+3.25%) |
Apr 25, 2018 | 6.150 | 6.550 | 6.000 | 6.150 | 102,713 | +0.00(+0.00%) |
Apr 24, 2018 | 6.150 | 6.450 | 6.100 | 6.150 | 104,850 | +0.05(+0.82%) |
Apr 23, 2018 | 6.250 | 6.300 | 5.950 | 6.100 | 785,912 | -0.15(-2.40%) |
Apr 20, 2018 | 6.150 | 6.300 | 6.100 | 6.250 | 111,003 | +0.05(+0.81%) |
Apr 19, 2018 | 6.300 | 6.350 | 6.100 | 6.200 | 113,937 | -0.10(-1.59%) |
Apr 18, 2018 | 6.400 | 6.450 | 6.300 | 6.300 | 91,167 | +0.00(+0.00%) |
Apr 17, 2018 | 6.400 | 6.500 | 6.300 | 6.300 | 119,012 | -0.08(-1.18%) |
Apr 16, 2018 | 6.350 | 6.400 | 6.300 | 6.375 | 110,272 | +0.03(+0.39%) |
Apr 13, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 53,295 | -0.15(-2.31%) |
Apr 12, 2018 | 6.500 | 6.600 | 6.450 | 6.500 | 63,095 | +0.05(+0.78%) |
Apr 11, 2018 | 6.450 | 6.500 | 6.375 | 6.450 | 61,209 | +0.00(+0.00%) |
Apr 10, 2018 | 6.400 | 6.450 | 6.350 | 6.450 | 81,039 | +0.15(+2.38%) |
Apr 09, 2018 | 6.350 | 6.600 | 6.300 | 6.300 | 181,472 | +0.00(+0.00%) |
Apr 06, 2018 | 6.400 | 6.475 | 6.250 | 6.300 | 157,755 | -0.15(-2.33%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.350 | 6.450 | 93,336 | -0.15(-2.27%) |
Apr 04, 2018 | 6.700 | 6.700 | 6.350 | 6.600 | 158,947 | -0.08(-1.12%) |
Apr 03, 2018 | 6.650 | 6.700 | 6.450 | 6.675 | 96,592 | +0.02(+0.38%) |