Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.900 | 5.010 | 4.762 | 4.960 | 161,667 | +0.13(+2.59%) |
Jun 28, 2018 | 4.630 | 4.850 | 4.475 | 4.835 | 237,725 | +0.33(+7.44%) |
Jun 27, 2018 | 4.915 | 5.100 | 4.500 | 4.500 | 291,067 | -0.43(-8.72%) |
Jun 26, 2018 | 5.122 | 5.260 | 4.881 | 4.930 | 228,771 | -0.20(-3.87%) |
Jun 25, 2018 | 5.199 | 5.350 | 5.100 | 5.128 | 176,180 | -0.09(-1.70%) |
Jun 22, 2018 | 5.297 | 5.474 | 5.192 | 5.217 | 184,236 | -0.06(-1.19%) |
Jun 21, 2018 | 5.300 | 5.310 | 5.170 | 5.280 | 280,947 | -0.01(-0.19%) |
Jun 20, 2018 | 5.460 | 5.460 | 5.231 | 5.290 | 216,566 | +0.06(+1.06%) |
Jun 19, 2018 | 5.355 | 5.590 | 5.200 | 5.234 | 139,357 | -0.15(-2.83%) |
Jun 18, 2018 | 5.200 | 5.454 | 4.990 | 5.386 | 245,731 | +0.22(+4.32%) |
Jun 15, 2018 | 5.250 | 4.747 | 5.163 | 242,581 | +0.27(+5.59%) | |
Jun 14, 2018 | 4.574 | 5.200 | 4.550 | 4.890 | 442,420 | +0.17(+3.63%) |
Jun 13, 2018 | 5.029 | 5.099 | 4.700 | 4.719 | 570,662 | -0.49(-9.36%) |
Jun 12, 2018 | 5.702 | 5.820 | 5.136 | 5.206 | 498,624 | -0.56(-9.77%) |
Jun 11, 2018 | 5.978 | 6.120 | 5.612 | 5.770 | 341,467 | -0.15(-2.50%) |
Jun 08, 2018 | 5.784 | 7.565 | 5.495 | 5.918 | 337,042 | -0.01(-0.20%) |
Jun 07, 2018 | 6.500 | 6.500 | 5.650 | 5.930 | 665,585 | -0.15(-2.40%) |
Jun 06, 2018 | 6.054 | 6.550 | 5.949 | 6.076 | 963,381 | +0.19(+3.15%) |
Jun 05, 2018 | 5.292 | 5.946 | 4.939 | 5.891 | 923,746 | +0.47(+8.68%) |
Jun 04, 2018 | 5.036 | 5.600 | 4.986 | 5.420 | 992,780 | +0.47(+9.54%) |
Jun 01, 2018 | 4.202 | 5.120 | 4.160 | 4.948 | 802,053 | +0.55(+12.45%) |
May 31, 2018 | 4.285 | 4.725 | 3.894 | 4.400 | 376,538 | +0.16(+3.89%) |
May 30, 2018 | 3.620 | 4.250 | 3.600 | 4.235 | 646,316 | +0.67(+18.84%) |
May 29, 2018 | 3.177 | 4.035 | 3.173 | 3.564 | 320,226 | +0.38(+12.07%) |
May 25, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.04(+1.29%) | |
May 24, 2018 | 3.096 | 3.400 | 3.094 | 3.139 | 171,513 | +0.04(+1.27%) |
May 23, 2018 | 3.077 | 3.150 | 3.040 | 3.100 | 63,961 | +0.01(+0.45%) |
May 22, 2018 | 3.116 | 3.280 | 3.048 | 3.086 | 321,978 | -0.18(-5.62%) |
May 21, 2018 | 3.090 | 3.300 | 2.980 | 3.270 | 280,635 | +0.30(+9.93%) |
May 18, 2018 | 2.921 | 3.050 | 2.868 | 2.974 | 122,407 | +0.03(+0.86%) |
May 17, 2018 | 3.775 | 3.775 | 2.893 | 2.949 | 120,167 | +0.00(+0.00%) |
May 16, 2018 | 3.008 | 3.075 | 2.943 | 2.949 | 116,989 | -0.05(-1.70%) |
May 15, 2018 | 3.034 | 3.090 | 2.966 | 3.000 | 156,746 | +0.00(+0.13%) |
May 14, 2018 | 2.872 | 3.525 | 2.850 | 2.996 | 311,585 | +0.12(+4.02%) |
May 11, 2018 | 2.876 | 2.900 | 2.841 | 2.880 | 58,993 | +0.01(+0.36%) |
May 10, 2018 | 2.893 | 2.978 | 2.855 | 2.870 | 83,200 | -0.02(-0.69%) |
May 09, 2018 | 2.878 | 2.894 | 2.784 | 2.890 | 99,800 | +0.03(+1.04%) |
May 08, 2018 | 2.915 | 2.960 | 2.832 | 2.860 | 62,626 | -0.14(-4.61%) |
May 07, 2018 | 3.079 | 3.079 | 2.918 | 2.999 | 76,460 | -0.09(-2.80%) |
May 04, 2018 | 3.180 | 3.183 | 3.022 | 3.085 | 70,080 | -0.05(-1.56%) |