Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.250 | 4.290 | 4.100 | 4.150 | 445,067 | -0.10(-2.35%) |
May 30, 2018 | 4.250 | 4.300 | 4.100 | 4.250 | 496,187 | +0.05(+1.19%) |
May 29, 2018 | 4.300 | 4.400 | 4.100 | 4.200 | 810,677 | -0.20(-4.55%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
May 24, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 731,059 | -0.10(-2.25%) |
May 23, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 862,927 | +0.00(+0.00%) |
May 22, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 370,440 | -0.05(-1.11%) |
May 21, 2018 | 4.500 | 4.600 | 4.500 | 4.500 | 574,795 | +0.00(+0.00%) |
May 18, 2018 | 4.550 | 4.650 | 4.450 | 4.500 | 945,553 | -0.10(-2.17%) |
May 17, 2018 | 4.350 | 4.600 | 4.300 | 4.600 | 1,200,652 | +0.30(+6.98%) |
May 16, 2018 | 4.200 | 4.400 | 4.200 | 4.300 | 756,334 | +0.15(+3.61%) |
May 15, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 986,633 | +0.05(+1.22%) |
May 14, 2018 | 4.300 | 4.500 | 4.100 | 4.100 | 958,723 | -0.25(-5.75%) |
May 11, 2018 | 4.750 | 4.795 | 4.225 | 4.350 | 2,231,792 | -0.50(-10.31%) |
May 10, 2018 | 4.550 | 5.100 | 3.800 | 4.850 | 5,241,455 | -2.00(-29.20%) |
May 09, 2018 | 7.050 | 7.150 | 6.600 | 6.850 | 666,190 | -0.20(-2.84%) |
May 08, 2018 | 7.300 | 7.350 | 7.000 | 7.050 | 249,235 | -0.30(-4.08%) |
May 07, 2018 | 7.300 | 7.450 | 7.260 | 7.350 | 261,848 | +0.10(+1.38%) |
May 04, 2018 | 7.000 | 7.375 | 7.000 | 7.250 | 234,327 | +0.20(+2.84%) |
May 03, 2018 | 7.100 | 7.150 | 6.800 | 7.050 | 268,990 | -0.10(-1.40%) |
May 02, 2018 | 7.300 | 7.450 | 7.050 | 7.150 | 472,543 | -0.15(-2.05%) |
May 01, 2018 | 7.550 | 7.550 | 7.200 | 7.300 | 392,589 | -0.25(-3.31%) |
Apr 30, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 187,706 | +0.10(+1.34%) |
Apr 27, 2018 | 7.600 | 7.777 | 7.400 | 7.450 | 124,903 | -0.15(-1.97%) |
Apr 26, 2018 | 7.550 | 7.775 | 7.255 | 7.600 | 239,980 | +0.00(+0.00%) |
Apr 25, 2018 | 7.800 | 7.800 | 7.400 | 7.600 | 333,643 | -0.15(-1.94%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.650 | 7.750 | 272,145 | -0.05(-0.64%) |
Apr 23, 2018 | 8.000 | 8.075 | 7.750 | 7.800 | 162,306 | -0.15(-1.89%) |
Apr 20, 2018 | 7.950 | 8.150 | 7.850 | 7.950 | 269,569 | +0.00(+0.00%) |
Apr 19, 2018 | 8.300 | 8.405 | 7.875 | 7.950 | 407,846 | -0.25(-3.05%) |
Apr 18, 2018 | 8.300 | 8.650 | 8.100 | 8.200 | 538,511 | +0.00(+0.00%) |
Apr 17, 2018 | 8.150 | 8.500 | 7.900 | 8.200 | 1,353,549 | +0.02(+0.31%) |
Apr 16, 2018 | 7.650 | 8.250 | 7.575 | 8.175 | 355,369 | +0.63(+8.28%) |
Apr 13, 2018 | 7.700 | 7.850 | 7.450 | 7.550 | 289,687 | -0.10(-1.31%) |
Apr 12, 2018 | 7.400 | 8.350 | 7.350 | 7.650 | 584,761 | +0.80(+11.68%) |
Apr 11, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 372,486 | -0.05(-0.72%) |
Apr 10, 2018 | 7.000 | 7.200 | 6.850 | 6.900 | 247,792 | -0.05(-0.72%) |
Apr 09, 2018 | 7.050 | 7.200 | 6.950 | 6.950 | 302,237 | -0.10(-1.42%) |
Apr 06, 2018 | 7.150 | 7.350 | 6.900 | 7.050 | 315,136 | -0.10(-1.40%) |
Apr 05, 2018 | 7.050 | 7.540 | 7.000 | 7.150 | 275,668 | +0.10(+1.42%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.610 | 7.050 | 262,277 | +0.20(+2.92%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.750 | 6.850 | 287,630 | -0.10(-1.44%) |
Apr 02, 2018 | 7.300 | 7.450 | 6.900 | 6.950 | 379,446 | -0.25(-3.47%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.10(+1.41%) | |
Mar 28, 2018 | 6.950 | 7.250 | 6.850 | 7.100 | 466,728 | +0.15(+2.16%) |
Mar 27, 2018 | 6.750 | 7.050 | 6.600 | 6.950 | 442,860 | +0.25(+3.73%) |
Mar 26, 2018 | 6.800 | 6.850 | 6.550 | 6.700 | 225,681 | +0.05(+0.75%) |
Mar 23, 2018 | 6.700 | 6.800 | 6.525 | 6.650 | 415,984 | +0.00(+0.00%) |
Mar 22, 2018 | 6.950 | 6.950 | 6.600 | 6.650 | 420,726 | -0.35(-5.00%) |
Mar 21, 2018 | 7.050 | 7.295 | 6.900 | 7.000 | 328,910 | -0.10(-1.41%) |
Mar 20, 2018 | 7.150 | 7.400 | 7.000 | 7.100 | 369,503 | +0.00(+0.00%) |
Mar 19, 2018 | 7.350 | 7.450 | 7.000 | 7.100 | 563,064 | -0.30(-4.05%) |
Mar 16, 2018 | 7.450 | 7.575 | 7.350 | 7.400 | 423,526 | -0.20(-2.63%) |
Mar 15, 2018 | 7.700 | 7.700 | 7.350 | 7.600 | 334,151 | -0.10(-1.30%) |
Mar 14, 2018 | 7.750 | 7.800 | 7.500 | 7.700 | 257,951 | +0.05(+0.65%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.600 | 7.650 | 348,589 | -0.20(-2.55%) |
Mar 12, 2018 | 7.500 | 8.000 | 7.500 | 7.850 | 437,525 | +0.40(+5.37%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.200 | 7.450 | 390,508 | +0.10(+1.36%) |
Mar 08, 2018 | 7.400 | 7.550 | 7.325 | 7.350 | 203,710 | -0.10(-1.34%) |
Mar 07, 2018 | 7.550 | 7.600 | 7.150 | 7.450 | 380,337 | -0.10(-1.32%) |
Mar 06, 2018 | 7.800 | 7.800 | 7.450 | 7.550 | 405,843 | -0.25(-3.21%) |
Mar 05, 2018 | 8.100 | 8.175 | 7.750 | 7.800 | 460,586 | -0.40(-4.88%) |
Mar 02, 2018 | 7.800 | 8.200 | 7.600 | 8.200 | 407,710 | +0.30(+3.80%) |