Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.080 | 5.090 | 5.060 | 5.080 | 388,156 | +0.00(+0.00%) |
Apr 27, 2018 | 5.080 | 5.110 | 5.060 | 5.080 | 177,731 | +0.00(+0.00%) |
Apr 26, 2018 | 5.060 | 5.080 | 5.040 | 5.080 | 267,949 | +0.03(+0.59%) |
Apr 25, 2018 | 5.050 | 5.059 | 5.020 | 5.050 | 304,062 | +0.00(+0.00%) |
Apr 24, 2018 | 5.040 | 5.080 | 5.040 | 5.050 | 409,909 | +0.02(+0.40%) |
Apr 23, 2018 | 5.060 | 5.060 | 5.020 | 5.030 | 401,549 | -0.02(-0.40%) |
Apr 20, 2018 | 5.130 | 5.130 | 5.000 | 5.050 | 385,635 | -0.06(-1.17%) |
Apr 19, 2018 | 5.100 | 5.120 | 5.070 | 5.110 | 420,101 | +0.01(+0.20%) |
Apr 18, 2018 | 5.040 | 5.100 | 5.040 | 5.100 | 506,832 | +0.07(+1.39%) |
Apr 17, 2018 | 5.000 | 5.040 | 5.000 | 5.030 | 376,268 | +0.03(+0.60%) |
Apr 16, 2018 | 5.050 | 5.050 | 5.000 | 5.000 | 408,433 | -0.02(-0.40%) |
Apr 13, 2018 | 5.000 | 5.040 | 4.981 | 5.020 | 427,106 | +0.00(+0.00%) |
Apr 12, 2018 | 5.050 | 5.050 | 5.010 | 5.020 | 510,908 | -0.02(-0.40%) |
Apr 11, 2018 | 4.990 | 5.050 | 4.970 | 5.040 | 693,447 | +0.07(+1.41%) |
Apr 10, 2018 | 4.950 | 4.990 | 4.920 | 4.970 | 575,699 | +0.05(+1.02%) |
Apr 09, 2018 | 4.920 | 4.940 | 4.920 | 4.920 | 311,771 | +0.01(+0.20%) |
Apr 06, 2018 | 4.910 | 4.960 | 4.910 | 4.910 | 373,637 | -0.01(-0.20%) |
Apr 05, 2018 | 4.930 | 4.930 | 4.900 | 4.920 | 347,635 | +0.01(+0.20%) |
Apr 04, 2018 | 4.870 | 4.920 | 4.870 | 4.910 | 374,642 | +0.03(+0.61%) |
Apr 03, 2018 | 4.890 | 4.900 | 4.880 | 4.880 | 399,029 | +0.01(+0.21%) |
Apr 02, 2018 | 4.900 | 4.928 | 4.850 | 4.870 | 496,370 | -0.02(-0.41%) |
Mar 29, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.02(+0.41%) | |
Mar 28, 2018 | 4.910 | 4.910 | 4.850 | 4.870 | 380,053 | -0.04(-0.81%) |
Mar 27, 2018 | 4.970 | 4.974 | 4.890 | 4.910 | 426,888 | -0.06(-1.21%) |
Mar 26, 2018 | 4.910 | 4.970 | 4.910 | 4.970 | 501,064 | +0.06(+1.22%) |
Mar 23, 2018 | 4.900 | 4.970 | 4.900 | 4.910 | 537,297 | +0.00(+0.00%) |
Mar 22, 2018 | 4.960 | 4.960 | 4.890 | 4.910 | 320,198 | -0.03(-0.61%) |
Mar 21, 2018 | 4.860 | 4.940 | 4.850 | 4.940 | 504,941 | +0.09(+1.86%) |
Mar 20, 2018 | 4.800 | 4.860 | 4.800 | 4.850 | 382,313 | +0.04(+0.83%) |
Mar 19, 2018 | 4.860 | 4.860 | 4.800 | 4.810 | 500,591 | -0.04(-0.72%) |
Mar 16, 2018 | 4.820 | 4.860 | 4.810 | 4.845 | 479,114 | +0.00(+0.10%) |
Mar 15, 2018 | 4.930 | 4.940 | 4.800 | 4.840 | 1,323,288 | -0.11(-2.22%) |
Mar 14, 2018 | 4.950 | 4.960 | 4.920 | 4.950 | 397,494 | -0.02(-0.40%) |
Mar 13, 2018 | 5.030 | 5.040 | 4.960 | 4.970 | 392,360 | -0.04(-0.80%) |
Mar 12, 2018 | 4.990 | 5.010 | 4.930 | 5.010 | 499,753 | +0.03(+0.60%) |
Mar 09, 2018 | 4.910 | 4.996 | 4.910 | 4.980 | 526,508 | +0.06(+1.22%) |
Mar 08, 2018 | 4.930 | 4.950 | 4.910 | 4.920 | 486,003 | -0.01(-0.20%) |
Mar 07, 2018 | 4.990 | 4.930 | 4.930 | 439,394 | -0.05(-1.00%) | |
Mar 06, 2018 | 4.970 | 4.990 | 4.940 | 4.980 | 522,842 | +0.06(+1.22%) |
Mar 05, 2018 | 4.960 | 4.980 | 4.910 | 4.920 | 711,814 | -0.04(-0.81%) |
Mar 02, 2018 | 4.980 | 4.990 | 4.960 | 4.960 | 319,546 | +0.00(+0.00%) |
Mar 01, 2018 | 4.990 | 4.990 | 4.950 | 4.960 | 755,285 | -0.04(-0.80%) |
Feb 28, 2018 | 5.040 | 5.040 | 4.980 | 5.000 | 455,376 | +0.00(+0.00%) |
Feb 27, 2018 | 5.040 | 5.050 | 4.990 | 5.000 | 556,190 | -0.04(-0.79%) |
Feb 26, 2018 | 5.060 | 5.070 | 5.020 | 5.040 | 578,030 | -0.00(-0.10%) |
Feb 23, 2018 | 5.070 | 5.090 | 5.010 | 5.045 | 879,714 | -0.01(-0.30%) |
Feb 22, 2018 | 5.050 | 5.100 | 5.030 | 5.060 | 430,838 | +0.02(+0.40%) |
Feb 21, 2018 | 5.100 | 5.130 | 5.020 | 5.040 | 471,867 | -0.04(-0.79%) |
Feb 20, 2018 | 5.120 | 5.130 | 5.070 | 5.080 | 438,966 | -0.05(-0.97%) |
Feb 16, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.03(-0.58%) | |
Feb 15, 2018 | 5.240 | 5.240 | 5.160 | 5.160 | 323,402 | -0.05(-0.96%) |
Feb 14, 2018 | 5.100 | 5.230 | 5.080 | 5.210 | 601,752 | +0.12(+2.26%) |
Feb 13, 2018 | 5.100 | 5.100 | 5.059 | 5.095 | 392,299 | +0.02(+0.49%) |
Feb 12, 2018 | 5.010 | 5.100 | 5.000 | 5.070 | 868,474 | -0.04(-0.78%) |
Feb 09, 2018 | 5.130 | 5.140 | 4.930 | 5.110 | 1,508,261 | -0.01(-0.20%) |
Feb 08, 2018 | 5.160 | 5.160 | 5.110 | 5.120 | 578,205 | -0.02(-0.39%) |
Feb 07, 2018 | 5.120 | 5.130 | 5.100 | 5.140 | 677,523 | -0.02(-0.39%) |
Feb 06, 2018 | 5.120 | 5.180 | 5.100 | 5.160 | 670,043 | -0.01(-0.29%) |
Feb 05, 2018 | 5.220 | 5.240 | 5.120 | 5.175 | 872,823 | -0.08(-1.43%) |
Feb 02, 2018 | 5.340 | 5.350 | 5.210 | 5.250 | 816,730 | -0.12(-2.23%) |