Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.127 | 4.127 | 4.114 | 4.120 | 114,452 | +0.00(+0.00%) |
May 30, 2018 | 4.102 | 4.120 | 4.095 | 4.120 | 156,791 | +0.03(+0.76%) |
May 29, 2018 | 4.095 | 4.114 | 4.083 | 4.089 | 187,916 | -0.03(-0.61%) |
May 25, 2018 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.120 | 4.120 | 4.102 | 4.114 | 233,763 | -0.01(-0.30%) |
May 23, 2018 | 4.127 | 4.127 | 4.102 | 4.127 | 175,881 | +0.00(+0.00%) |
May 22, 2018 | 4.133 | 4.133 | 4.114 | 4.127 | 133,551 | +0.01(+0.15%) |
May 21, 2018 | 4.114 | 4.127 | 4.108 | 4.120 | 165,797 | +0.01(+0.30%) |
May 18, 2018 | 4.120 | 4.120 | 4.083 | 4.108 | 223,611 | -0.01(-0.30%) |
May 17, 2018 | 4.139 | 4.139 | 4.104 | 4.120 | 214,207 | -0.01(-0.15%) |
May 16, 2018 | 4.127 | 4.131 | 4.108 | 4.127 | 220,483 | +0.01(+0.15%) |
May 15, 2018 | 4.114 | 4.120 | 4.089 | 4.120 | 200,940 | +0.01(+0.15%) |
May 14, 2018 | 4.127 | 4.139 | 4.089 | 4.114 | 398,932 | -0.01(-0.15%) |
May 11, 2018 | 4.139 | 4.139 | 4.096 | 4.120 | 242,707 | -0.01(-0.15%) |
May 10, 2018 | 4.133 | 4.154 | 4.108 | 4.127 | 281,638 | +0.01(+0.17%) |
May 09, 2018 | 4.139 | 4.151 | 4.120 | 4.120 | 392,176 | -0.02(-0.45%) |
May 08, 2018 | 4.139 | 4.170 | 4.132 | 4.139 | 171,986 | -0.01(-0.15%) |
May 07, 2018 | 4.145 | 4.151 | 4.132 | 4.145 | 134,882 | +0.00(+0.00%) |
May 04, 2018 | 4.157 | 4.170 | 4.145 | 4.145 | 239,885 | -0.02(-0.60%) |
May 03, 2018 | 4.188 | 4.195 | 4.157 | 4.170 | 257,332 | -0.02(-0.45%) |
May 02, 2018 | 4.226 | 4.226 | 4.174 | 4.188 | 176,811 | -0.04(-1.03%) |
May 01, 2018 | 4.188 | 4.232 | 4.188 | 4.232 | 159,203 | +0.04(+1.04%) |
Apr 30, 2018 | 4.213 | 4.213 | 4.176 | 4.188 | 125,903 | -0.03(-0.74%) |
Apr 27, 2018 | 4.207 | 4.226 | 4.201 | 4.219 | 128,887 | +0.00(+0.00%) |
Apr 26, 2018 | 4.188 | 4.219 | 4.176 | 4.219 | 183,544 | +0.04(+1.04%) |
Apr 25, 2018 | 4.170 | 4.182 | 4.170 | 4.176 | 205,961 | +0.01(+0.15%) |
Apr 24, 2018 | 4.207 | 4.232 | 4.170 | 4.170 | 552,527 | -0.04(-0.89%) |
Apr 23, 2018 | 4.207 | 4.226 | 4.207 | 4.207 | 100,974 | -0.01(-0.29%) |
Apr 20, 2018 | 4.201 | 4.219 | 4.201 | 4.219 | 119,393 | +0.02(+0.44%) |
Apr 19, 2018 | 4.226 | 4.236 | 4.201 | 4.201 | 222,420 | -0.03(-0.74%) |
Apr 18, 2018 | 4.238 | 4.238 | 4.219 | 4.232 | 85,407 | +0.00(+0.00%) |
Apr 17, 2018 | 4.238 | 4.244 | 4.219 | 4.232 | 180,041 | +0.01(+0.15%) |
Apr 16, 2018 | 4.207 | 4.238 | 4.207 | 4.226 | 131,197 | +0.02(+0.44%) |
Apr 13, 2018 | 4.226 | 4.227 | 4.207 | 4.207 | 91,796 | -0.01(-0.15%) |
Apr 12, 2018 | 4.232 | 4.232 | 4.213 | 4.213 | 184,100 | -0.01(-0.29%) |
Apr 11, 2018 | 4.238 | 4.251 | 4.219 | 4.226 | 120,144 | -0.01(-0.13%) |
Apr 10, 2018 | 4.237 | 4.250 | 4.225 | 4.231 | 206,401 | +0.01(+0.15%) |
Apr 09, 2018 | 4.219 | 4.231 | 4.206 | 4.225 | 150,935 | +0.01(+0.29%) |
Apr 06, 2018 | 4.256 | 4.256 | 4.188 | 4.213 | 141,474 | -0.02(-0.58%) |
Apr 05, 2018 | 4.225 | 4.250 | 4.176 | 4.237 | 293,026 | +0.02(+0.44%) |
Apr 04, 2018 | 4.213 | 4.256 | 4.213 | 4.219 | 278,092 | -0.01(-0.29%) |
Apr 03, 2018 | 4.231 | 4.237 | 4.176 | 4.231 | 299,261 | +0.05(+1.19%) |
Apr 02, 2018 | 4.213 | 4.231 | 4.182 | 4.182 | 237,761 | -0.04(-0.88%) |
Mar 29, 2018 | 4.219 | 4.219 | 4.219 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 4.176 | 4.213 | 4.169 | 4.213 | 410,544 | +0.03(+0.74%) |
Mar 27, 2018 | 4.157 | 4.206 | 4.120 | 4.182 | 683,400 | +0.02(+0.60%) |
Mar 26, 2018 | 4.107 | 4.157 | 4.076 | 4.157 | 976,478 | +0.09(+2.29%) |
Mar 23, 2018 | 4.039 | 4.070 | 4.039 | 4.064 | 172,076 | +0.02(+0.61%) |
Mar 22, 2018 | 4.039 | 4.058 | 4.033 | 4.039 | 137,679 | -0.02(-0.46%) |
Mar 21, 2018 | 4.045 | 4.058 | 4.039 | 4.058 | 98,366 | +0.01(+0.31%) |
Mar 20, 2018 | 4.058 | 4.067 | 4.045 | 4.045 | 99,489 | -0.01(-0.31%) |
Mar 19, 2018 | 4.083 | 4.083 | 4.058 | 4.058 | 158,040 | -0.02(-0.61%) |
Mar 16, 2018 | 4.064 | 4.095 | 4.064 | 4.083 | 157,542 | +0.01(+0.30%) |
Mar 15, 2018 | 4.076 | 4.083 | 4.065 | 4.070 | 71,349 | -0.01(-0.15%) |
Mar 14, 2018 | 4.045 | 4.076 | 4.045 | 4.076 | 143,040 | +0.03(+0.77%) |
Mar 13, 2018 | 4.070 | 4.076 | 4.045 | 4.045 | 120,822 | -0.02(-0.46%) |
Mar 12, 2018 | 4.089 | 4.089 | 4.045 | 4.064 | 92,046 | -0.01(-0.15%) |
Mar 09, 2018 | 4.052 | 4.089 | 4.045 | 4.070 | 222,987 | +0.04(+0.94%) |
Mar 08, 2018 | 4.032 | 4.057 | 4.026 | 4.032 | 107,443 | +0.01(+0.15%) |
Mar 07, 2018 | 4.026 | 201,798 | -0.01(-0.31%) | |||
Mar 06, 2018 | 4.032 | 4.057 | 4.032 | 4.039 | 151,465 | +0.00(+0.00%) |
Mar 05, 2018 | 4.039 | 4.045 | 4.020 | 4.039 | 147,972 | -0.01(-0.15%) |
Mar 02, 2018 | 4.020 | 4.045 | 4.002 | 4.045 | 297,630 | +0.02(+0.61%) |