Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.250 | 5.060 | 5.200 | 230,405 | -0.03(-0.57%) | |
Jun 28, 2018 | 5.450 | 5.470 | 5.170 | 5.230 | 220,506 | -0.15(-2.79%) |
Jun 27, 2018 | 5.430 | 5.490 | 5.284 | 5.380 | 314,879 | -0.01(-0.19%) |
Jun 26, 2018 | 5.410 | 5.420 | 5.190 | 5.390 | 379,479 | +0.03(+0.56%) |
Jun 25, 2018 | 5.210 | 5.400 | 5.190 | 5.360 | 410,979 | -0.05(-0.92%) |
Jun 22, 2018 | 5.090 | 5.470 | 5.000 | 5.410 | 1,101,861 | +0.40(+7.98%) |
Jun 21, 2018 | 5.070 | 5.200 | 4.920 | 5.010 | 242,334 | -0.18(-3.47%) |
Jun 20, 2018 | 5.200 | 5.220 | 5.120 | 5.190 | 209,697 | +0.04(+0.78%) |
Jun 19, 2018 | 5.160 | 5.220 | 5.130 | 5.150 | 316,733 | -0.01(-0.19%) |
Jun 18, 2018 | 5.210 | 5.400 | 5.130 | 5.160 | 500,829 | -0.20(-3.73%) |
Jun 15, 2018 | 5.500 | 4.820 | 5.360 | 1,071,661 | +0.38(+7.63%) | |
Jun 14, 2018 | 4.910 | 5.190 | 4.910 | 4.980 | 299,707 | -0.11(-2.16%) |
Jun 13, 2018 | 5.120 | 5.210 | 5.010 | 5.090 | 296,541 | +0.05(+0.99%) |
Jun 12, 2018 | 5.040 | 5.250 | 4.990 | 5.040 | 303,869 | -0.07(-1.37%) |
Jun 11, 2018 | 5.640 | 5.640 | 4.980 | 5.110 | 542,600 | +0.25(+5.14%) |
Jun 08, 2018 | 5.080 | 5.120 | 4.840 | 4.860 | 289,315 | -0.16(-3.19%) |
Jun 07, 2018 | 5.050 | 5.340 | 5.000 | 5.020 | 419,237 | -0.08(-1.57%) |
Jun 06, 2018 | 4.830 | 5.100 | 446,641 | +0.04(+0.79%) | ||
Jun 05, 2018 | 5.000 | 5.330 | 4.810 | 5.060 | 550,668 | -0.02(-0.39%) |
Jun 04, 2018 | 5.210 | 5.450 | 5.040 | 5.080 | 580,280 | -0.43(-7.80%) |
Jun 01, 2018 | 5.860 | 6.020 | 5.070 | 5.510 | 1,328,089 | -0.43(-7.24%) |
May 31, 2018 | 5.990 | 6.150 | 5.770 | 5.940 | 831,493 | -0.09(-1.49%) |
May 30, 2018 | 6.250 | 6.300 | 5.710 | 6.030 | 1,016,170 | -0.04(-0.66%) |
May 29, 2018 | 5.760 | 6.120 | 5.760 | 6.070 | 1,285,392 | +0.30(+5.20%) |
May 25, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.18(-3.03%) | |
May 24, 2018 | 5.500 | 6.000 | 5.450 | 5.950 | 1,935,746 | +0.46(+8.38%) |
May 23, 2018 | 4.900 | 5.500 | 4.900 | 5.490 | 1,032,820 | +0.59(+12.04%) |
May 22, 2018 | 5.030 | 5.450 | 4.840 | 4.900 | 905,857 | -0.11(-2.20%) |
May 21, 2018 | 4.540 | 5.090 | 4.470 | 5.010 | 613,831 | +0.58(+13.09%) |
May 18, 2018 | 4.350 | 4.500 | 4.350 | 4.430 | 158,399 | +0.14(+3.26%) |
May 17, 2018 | 4.240 | 4.365 | 4.200 | 4.290 | 300,000 | +0.06(+1.42%) |
May 16, 2018 | 4.190 | 4.319 | 4.170 | 4.230 | 165,586 | -0.03(-0.70%) |
May 15, 2018 | 4.310 | 4.380 | 4.050 | 4.260 | 120,996 | -0.05(-1.16%) |
May 14, 2018 | 4.450 | 4.502 | 4.228 | 4.310 | 338,458 | -0.06(-1.37%) |
May 11, 2018 | 4.390 | 4.490 | 4.350 | 4.370 | 145,504 | -0.04(-0.91%) |
May 10, 2018 | 4.550 | 4.690 | 4.312 | 4.410 | 405,281 | -0.07(-1.56%) |
May 09, 2018 | 4.360 | 4.550 | 4.360 | 4.480 | 260,892 | +0.15(+3.46%) |
May 08, 2018 | 4.330 | 4.380 | 4.171 | 4.330 | 258,405 | -0.06(-1.37%) |
May 07, 2018 | 4.490 | 4.610 | 4.370 | 4.390 | 141,153 | -0.08(-1.79%) |
May 04, 2018 | 4.340 | 4.520 | 4.272 | 4.470 | 89,936 | +0.09(+2.05%) |
May 03, 2018 | 4.550 | 4.570 | 4.180 | 4.380 | 237,109 | -0.16(-3.52%) |
May 02, 2018 | 4.390 | 4.550 | 4.230 | 4.540 | 268,311 | +0.15(+3.42%) |
May 01, 2018 | 4.080 | 4.455 | 4.030 | 4.390 | 135,798 | +0.26(+6.30%) |
Apr 30, 2018 | 3.960 | 4.170 | 3.930 | 4.130 | 117,769 | +0.13(+3.25%) |
Apr 27, 2018 | 3.940 | 4.020 | 3.880 | 4.000 | 155,534 | +0.06(+1.52%) |
Apr 26, 2018 | 3.950 | 3.990 | 3.890 | 3.940 | 68,754 | +0.04(+1.03%) |
Apr 25, 2018 | 3.780 | 3.940 | 3.750 | 3.900 | 215,007 | +0.03(+0.78%) |
Apr 24, 2018 | 4.070 | 4.070 | 3.755 | 3.870 | 183,094 | -0.17(-4.21%) |
Apr 23, 2018 | 4.040 | 4.110 | 3.930 | 4.040 | 96,174 | +0.02(+0.50%) |
Apr 20, 2018 | 3.960 | 4.290 | 3.960 | 4.020 | 197,141 | -0.01(-0.25%) |
Apr 19, 2018 | 4.150 | 4.220 | 3.900 | 4.030 | 917,926 | -0.12(-2.89%) |
Apr 18, 2018 | 4.150 | 4.290 | 4.080 | 4.150 | 274,092 | +0.01(+0.24%) |
Apr 17, 2018 | 4.040 | 4.200 | 3.980 | 4.140 | 104,614 | +0.10(+2.48%) |
Apr 16, 2018 | 4.070 | 4.131 | 3.890 | 4.040 | 116,626 | +0.00(+0.00%) |
Apr 13, 2018 | 4.070 | 4.190 | 4.020 | 4.040 | 161,362 | -0.02(-0.49%) |
Apr 12, 2018 | 4.120 | 4.140 | 4.000 | 4.060 | 100,630 | -0.03(-0.73%) |
Apr 11, 2018 | 4.170 | 4.270 | 4.040 | 4.090 | 143,602 | -0.03(-0.73%) |
Apr 10, 2018 | 4.010 | 4.194 | 4.000 | 4.120 | 147,197 | +0.15(+3.78%) |
Apr 09, 2018 | 4.000 | 4.240 | 3.950 | 3.970 | 153,579 | -0.02(-0.50%) |
Apr 06, 2018 | 4.010 | 4.110 | 3.910 | 3.990 | 186,740 | -0.06(-1.48%) |
Apr 05, 2018 | 3.810 | 4.120 | 3.710 | 4.050 | 135,603 | +0.27(+7.14%) |
Apr 04, 2018 | 3.720 | 3.890 | 3.690 | 3.780 | 167,437 | +0.00(+0.00%) |
Apr 03, 2018 | 3.960 | 3.970 | 3.750 | 3.780 | 174,172 | -0.18(-4.55%) |