Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.400 | 4.050 | 4.340 | 377,387 | +0.31(+7.69%) |
Apr 27, 2018 | 4.000 | 4.170 | 3.990 | 4.030 | 320,450 | +0.04(+1.00%) |
Apr 26, 2018 | 4.050 | 4.130 | 3.850 | 3.990 | 227,491 | -0.08(-1.97%) |
Apr 25, 2018 | 4.160 | 4.200 | 3.950 | 4.070 | 182,148 | -0.07(-1.69%) |
Apr 24, 2018 | 4.030 | 4.500 | 3.920 | 4.140 | 521,820 | +0.09(+2.22%) |
Apr 23, 2018 | 4.000 | 4.080 | 3.600 | 4.050 | 1,018,099 | -0.13(-3.11%) |
Apr 20, 2018 | 4.810 | 4.810 | 4.040 | 4.180 | 1,257,260 | -0.41(-8.93%) |
Apr 19, 2018 | 4.460 | 5.070 | 4.410 | 4.590 | 1,213,120 | +0.22(+5.03%) |
Apr 18, 2018 | 4.030 | 4.870 | 4.030 | 4.370 | 2,362,701 | +0.43(+10.91%) |
Apr 17, 2018 | 5.480 | 5.500 | 3.860 | 3.940 | 4,570,283 | -1.78(-31.14%) |
Apr 16, 2018 | 4.920 | 5.750 | 4.750 | 5.722 | 3,451,698 | +1.03(+22.00%) |
Apr 13, 2018 | 3.980 | 4.690 | 3.830 | 4.690 | 2,477,881 | +0.94(+25.07%) |
Apr 12, 2018 | 3.140 | 3.770 | 3.140 | 3.750 | 1,731,792 | +0.67(+21.75%) |
Apr 11, 2018 | 2.645 | 3.100 | 2.640 | 3.080 | 669,453 | +0.42(+15.79%) |
Apr 10, 2018 | 2.600 | 2.700 | 2.590 | 2.660 | 254,976 | +0.15(+5.98%) |
Apr 09, 2018 | 2.370 | 2.600 | 2.270 | 2.510 | 198,095 | +0.14(+5.91%) |
Apr 06, 2018 | 2.510 | 2.530 | 2.290 | 2.370 | 190,245 | -0.13(-5.20%) |
Apr 05, 2018 | 2.400 | 2.580 | 2.380 | 2.500 | 284,127 | +0.13(+5.49%) |
Apr 04, 2018 | 2.445 | 2.470 | 2.250 | 2.370 | 206,460 | -0.07(-2.87%) |
Apr 03, 2018 | 2.020 | 2.450 | 2.010 | 2.440 | 473,154 | +0.42(+20.79%) |
Apr 02, 2018 | 2.210 | 2.260 | 2.000 | 2.020 | 481,996 | -0.19(-8.60%) |
Mar 29, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.29(-11.60%) | |
Mar 28, 2018 | 2.740 | 2.840 | 2.480 | 2.500 | 312,611 | -0.25(-9.09%) |
Mar 27, 2018 | 2.750 | 2.970 | 2.740 | 2.750 | 150,154 | -0.01(-0.36%) |
Mar 26, 2018 | 3.045 | 3.150 | 2.740 | 2.760 | 315,414 | -0.21(-7.07%) |
Mar 23, 2018 | 3.060 | 3.180 | 2.950 | 2.970 | 191,457 | -0.12(-3.88%) |
Mar 22, 2018 | 3.115 | 3.180 | 3.050 | 3.090 | 156,132 | -0.01(-0.32%) |
Mar 21, 2018 | 3.155 | 3.180 | 3.000 | 3.100 | 91,672 | -0.05(-1.59%) |
Mar 20, 2018 | 3.060 | 3.190 | 2.920 | 3.150 | 177,036 | +0.10(+3.45%) |
Mar 19, 2018 | 3.090 | 3.190 | 2.990 | 3.045 | 266,752 | -0.04(-1.46%) |
Mar 16, 2018 | 3.190 | 3.190 | 3.020 | 3.090 | 470,960 | -0.10(-3.10%) |
Mar 15, 2018 | 3.400 | 3.550 | 3.160 | 3.189 | 279,282 | -0.25(-7.30%) |
Mar 14, 2018 | 3.540 | 3.600 | 3.400 | 3.440 | 162,771 | -0.10(-2.93%) |
Mar 13, 2018 | 3.500 | 3.650 | 3.450 | 3.544 | 157,854 | -0.06(-1.56%) |
Mar 12, 2018 | 3.550 | 3.640 | 3.470 | 3.600 | 252,251 | -0.04(-1.10%) |
Mar 09, 2018 | 3.730 | 3.770 | 3.600 | 3.640 | 175,814 | -0.07(-1.89%) |
Mar 08, 2018 | 3.900 | 4.000 | 3.560 | 3.710 | 252,452 | -0.19(-4.87%) |
Mar 07, 2018 | 3.850 | 3.900 | 330,202 | -0.17(-4.18%) | ||
Mar 06, 2018 | 3.990 | 4.120 | 3.840 | 4.070 | 581,574 | +0.27(+7.11%) |
Mar 05, 2018 | 3.550 | 3.830 | 3.490 | 3.800 | 342,461 | +0.40(+11.76%) |
Mar 02, 2018 | 3.230 | 3.490 | 3.180 | 3.400 | 217,811 | +0.05(+1.49%) |
Mar 01, 2018 | 3.520 | 3.560 | 3.120 | 3.350 | 445,189 | -0.21(-5.90%) |
Feb 28, 2018 | 3.575 | 3.890 | 3.530 | 3.560 | 292,351 | -0.02(-0.56%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.470 | 3.580 | 448,691 | -0.38(-9.60%) |
Feb 26, 2018 | 4.000 | 4.110 | 3.900 | 3.960 | 153,596 | -0.02(-0.50%) |
Feb 23, 2018 | 4.065 | 4.100 | 3.950 | 3.980 | 219,187 | -0.09(-2.21%) |
Feb 22, 2018 | 4.140 | 4.170 | 4.040 | 4.070 | 113,553 | -0.07(-1.69%) |
Feb 21, 2018 | 4.300 | 4.300 | 4.100 | 4.140 | 144,403 | -0.11(-2.59%) |
Feb 20, 2018 | 4.090 | 4.390 | 4.010 | 4.250 | 390,603 | +0.18(+4.42%) |
Feb 16, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.23(-5.35%) | |
Feb 15, 2018 | 4.480 | 4.500 | 4.260 | 4.300 | 213,771 | -0.10(-2.27%) |
Feb 14, 2018 | 4.380 | 4.490 | 4.280 | 4.400 | 246,801 | +0.13(+3.04%) |
Feb 13, 2018 | 4.150 | 4.350 | 3.990 | 4.270 | 280,526 | +0.12(+2.97%) |
Feb 12, 2018 | 4.250 | 4.340 | 4.050 | 4.147 | 467,721 | +0.03(+0.78%) |
Feb 09, 2018 | 3.990 | 4.250 | 3.760 | 4.115 | 562,633 | +0.12(+2.88%) |
Feb 08, 2018 | 4.350 | 4.400 | 3.950 | 4.000 | 469,966 | -0.29(-6.76%) |
Feb 07, 2018 | 4.765 | 4.890 | 4.220 | 4.290 | 943,319 | -0.30(-6.54%) |
Feb 06, 2018 | 3.880 | 4.600 | 3.760 | 4.590 | 1,000,154 | +0.65(+16.50%) |
Feb 05, 2018 | 3.770 | 4.140 | 3.355 | 3.940 | 966,469 | +0.16(+4.23%) |
Feb 02, 2018 | 3.450 | 4.190 | 3.250 | 3.780 | 2,498,569 | +0.28(+8.00%) |