Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.700 | 4.780 | 4.601 | 4.680 | 462,146 | +0.01(+0.21%) |
May 30, 2018 | 4.760 | 4.800 | 4.530 | 4.670 | 670,774 | +0.08(+1.74%) |
May 29, 2018 | 4.310 | 4.690 | 4.000 | 4.590 | 727,821 | +0.17(+3.85%) |
May 25, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.74(-14.34%) | |
May 24, 2018 | 5.170 | 5.300 | 5.000 | 5.160 | 996,894 | +0.10(+1.98%) |
May 23, 2018 | 4.950 | 5.250 | 4.910 | 5.060 | 1,492,907 | +0.18(+3.69%) |
May 22, 2018 | 4.600 | 4.986 | 4.470 | 4.880 | 1,665,245 | +0.31(+6.78%) |
May 21, 2018 | 4.710 | 4.950 | 4.550 | 4.570 | 764,925 | -0.13(-2.77%) |
May 18, 2018 | 4.500 | 4.740 | 4.486 | 4.700 | 626,570 | +0.22(+4.91%) |
May 17, 2018 | 4.430 | 4.540 | 4.370 | 4.480 | 606,143 | +0.08(+1.82%) |
May 16, 2018 | 4.350 | 4.540 | 4.332 | 4.400 | 556,984 | +0.05(+1.15%) |
May 15, 2018 | 4.360 | 4.450 | 4.270 | 4.350 | 406,921 | +0.00(+0.00%) |
May 14, 2018 | 4.390 | 4.490 | 4.320 | 4.350 | 466,182 | +0.08(+1.87%) |
May 11, 2018 | 4.100 | 4.510 | 4.100 | 4.270 | 567,397 | +0.25(+6.22%) |
May 10, 2018 | 4.350 | 4.626 | 3.970 | 4.020 | 445,752 | -0.20(-4.74%) |
May 09, 2018 | 3.970 | 4.250 | 3.820 | 4.220 | 456,097 | +0.37(+9.61%) |
May 08, 2018 | 3.660 | 3.890 | 3.640 | 3.850 | 265,446 | +0.20(+5.48%) |
May 07, 2018 | 3.670 | 3.890 | 3.620 | 3.650 | 180,645 | +0.02(+0.55%) |
May 04, 2018 | 3.610 | 3.655 | 3.520 | 3.630 | 169,847 | +0.03(+0.83%) |
May 03, 2018 | 3.740 | 3.750 | 3.510 | 3.600 | 118,004 | -0.14(-3.74%) |
May 02, 2018 | 3.660 | 3.840 | 3.647 | 3.740 | 150,193 | +0.07(+1.91%) |
May 01, 2018 | 3.560 | 3.680 | 3.480 | 3.670 | 284,964 | +0.10(+2.80%) |
Apr 30, 2018 | 3.500 | 3.620 | 3.500 | 3.570 | 211,802 | +0.07(+2.00%) |
Apr 27, 2018 | 3.350 | 3.640 | 3.350 | 3.500 | 300,338 | +0.10(+2.94%) |
Apr 26, 2018 | 3.990 | 4.048 | 3.300 | 3.400 | 518,231 | -0.54(-13.71%) |
Apr 25, 2018 | 3.650 | 4.090 | 3.588 | 3.940 | 578,603 | +0.27(+7.36%) |
Apr 24, 2018 | 3.700 | 3.750 | 3.540 | 3.670 | 164,756 | +0.03(+0.82%) |
Apr 23, 2018 | 3.470 | 3.740 | 3.420 | 3.640 | 418,927 | +0.17(+4.90%) |
Apr 20, 2018 | 3.410 | 3.500 | 3.020 | 3.470 | 364,322 | +0.07(+2.06%) |
Apr 19, 2018 | 3.510 | 3.600 | 3.330 | 3.400 | 251,746 | -0.08(-2.30%) |
Apr 18, 2018 | 3.270 | 3.558 | 3.270 | 3.480 | 269,753 | +0.22(+6.75%) |
Apr 17, 2018 | 3.300 | 3.300 | 3.230 | 3.260 | 180,898 | +0.01(+0.34%) |
Apr 16, 2018 | 3.270 | 3.310 | 3.220 | 3.249 | 277,968 | -0.02(-0.64%) |
Apr 13, 2018 | 3.230 | 3.290 | 3.160 | 3.270 | 280,567 | +0.06(+1.87%) |
Apr 12, 2018 | 3.080 | 3.250 | 3.040 | 3.210 | 262,844 | +0.10(+3.22%) |
Apr 11, 2018 | 3.230 | 3.280 | 3.050 | 3.110 | 309,614 | -0.07(-2.20%) |
Apr 10, 2018 | 2.830 | 3.180 | 2.820 | 3.180 | 710,846 | +0.37(+13.17%) |
Apr 09, 2018 | 2.740 | 2.850 | 2.730 | 2.810 | 195,481 | +0.06(+2.18%) |
Apr 06, 2018 | 2.770 | 2.770 | 2.675 | 2.750 | 57,925 | -0.02(-0.72%) |
Apr 05, 2018 | 2.720 | 2.800 | 2.713 | 2.770 | 46,227 | +0.03(+1.09%) |
Apr 04, 2018 | 2.690 | 2.810 | 2.690 | 2.740 | 76,995 | +0.01(+0.37%) |
Apr 03, 2018 | 2.660 | 2.750 | 2.650 | 2.730 | 63,890 | +0.09(+3.41%) |
Apr 02, 2018 | 2.730 | 2.740 | 2.536 | 2.640 | 171,149 | -0.09(-3.30%) |
Mar 29, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.06(+2.25%) | |
Mar 28, 2018 | 2.790 | 2.799 | 2.570 | 2.670 | 183,914 | -0.14(-4.98%) |
Mar 27, 2018 | 2.800 | 2.900 | 2.750 | 2.810 | 105,786 | +0.02(+0.72%) |
Mar 26, 2018 | 2.820 | 2.900 | 2.750 | 2.790 | 178,604 | -0.06(-2.11%) |
Mar 23, 2018 | 2.820 | 2.920 | 2.810 | 2.850 | 34,562 | +0.04(+1.42%) |
Mar 22, 2018 | 2.990 | 2.990 | 2.790 | 2.810 | 145,949 | -0.12(-4.10%) |
Mar 21, 2018 | 2.860 | 2.960 | 2.845 | 2.930 | 160,027 | +0.09(+3.17%) |
Mar 20, 2018 | 2.670 | 2.900 | 2.670 | 2.840 | 116,085 | +0.17(+6.37%) |
Mar 19, 2018 | 2.680 | 2.750 | 2.620 | 2.670 | 142,538 | +0.06(+2.30%) |
Mar 16, 2018 | 2.960 | 3.000 | 2.600 | 2.610 | 333,759 | -0.34(-11.53%) |
Mar 15, 2018 | 2.900 | 2.980 | 2.890 | 2.950 | 328,472 | +0.07(+2.43%) |
Mar 14, 2018 | 2.700 | 2.910 | 2.700 | 2.880 | 370,570 | +0.18(+6.67%) |
Mar 13, 2018 | 2.600 | 2.750 | 2.600 | 2.700 | 435,434 | +0.10(+3.85%) |
Mar 12, 2018 | 2.400 | 2.720 | 2.400 | 2.600 | 465,575 | +0.20(+8.33%) |
Mar 09, 2018 | 2.220 | 2.470 | 2.220 | 2.400 | 751,064 | +0.22(+10.09%) |
Mar 08, 2018 | 2.270 | 2.340 | 2.160 | 2.180 | 322,275 | +0.03(+1.40%) |
Mar 07, 2018 | 2.190 | 2.070 | 2.150 | 56,120 | +0.02(+0.94%) | |
Mar 06, 2018 | 2.150 | 2.190 | 2.117 | 2.130 | 73,952 | -0.01(-0.46%) |
Mar 05, 2018 | 2.130 | 2.150 | 2.110 | 2.140 | 27,269 | +0.01(+0.46%) |
Mar 02, 2018 | 2.150 | 2.150 | 2.060 | 2.130 | 97,696 | -0.01(-0.47%) |