Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.990 | 4.089 | 3.941 | 4.089 | 20,215 | +0.10(+2.47%) |
May 30, 2018 | 3.968 | 4.039 | 3.941 | 3.990 | 20,736 | +0.05(+1.25%) |
May 29, 2018 | 3.891 | 3.990 | 3.842 | 3.941 | 37,137 | +0.00(+0.00%) |
May 25, 2018 | 3.941 | 3.941 | 3.941 | 0 | -0.10(-2.44%) | |
May 24, 2018 | 4.039 | 4.089 | 3.990 | 4.039 | 17,716 | -0.05(-1.20%) |
May 23, 2018 | 3.990 | 4.089 | 3.960 | 4.089 | 5,173 | +0.10(+2.47%) |
May 22, 2018 | 3.990 | 4.039 | 3.793 | 3.990 | 39,755 | +0.15(+3.85%) |
May 21, 2018 | 3.941 | 3.990 | 3.842 | 3.842 | 24,301 | -0.15(-3.70%) |
May 18, 2018 | 3.990 | 4.039 | 3.892 | 3.990 | 35,575 | +0.00(+0.00%) |
May 17, 2018 | 3.645 | 3.990 | 3.645 | 3.990 | 104,098 | +0.42(+11.72%) |
May 16, 2018 | 3.744 | 3.842 | 3.564 | 3.571 | 34,051 | -0.15(-3.97%) |
May 15, 2018 | 3.399 | 3.842 | 3.251 | 3.719 | 190,767 | -0.86(-18.82%) |
May 14, 2018 | 4.827 | 4.877 | 4.581 | 4.581 | 45,727 | -0.21(-4.41%) |
May 11, 2018 | 4.778 | 4.877 | 4.728 | 4.793 | 37,311 | +0.01(+0.30%) |
May 10, 2018 | 4.729 | 4.827 | 4.694 | 4.778 | 11,624 | +0.10(+2.11%) |
May 09, 2018 | 4.729 | 4.827 | 4.581 | 4.680 | 7,371 | -0.05(-1.04%) |
May 08, 2018 | 4.729 | 4.877 | 4.630 | 4.729 | 23,277 | +0.00(+0.00%) |
May 07, 2018 | 4.877 | 4.926 | 4.533 | 4.729 | 28,984 | -0.10(-2.04%) |
May 04, 2018 | 4.778 | 4.877 | 4.729 | 4.827 | 25,016 | +0.05(+1.03%) |
May 03, 2018 | 4.680 | 4.778 | 4.680 | 4.778 | 11,290 | +0.07(+1.53%) |
May 02, 2018 | 4.581 | 4.729 | 4.433 | 4.706 | 24,106 | +0.17(+3.84%) |
May 01, 2018 | 4.433 | 4.532 | 4.433 | 4.532 | 15,195 | +0.05(+1.10%) |
Apr 30, 2018 | 4.729 | 4.729 | 4.433 | 4.483 | 14,034 | -0.20(-4.21%) |
Apr 27, 2018 | 4.581 | 4.680 | 4.532 | 4.680 | 8,210 | +0.05(+1.09%) |
Apr 26, 2018 | 4.384 | 4.629 | 4.335 | 4.629 | 21,079 | +0.25(+5.60%) |
Apr 25, 2018 | 4.236 | 4.384 | 4.236 | 4.384 | 22,113 | +0.15(+3.49%) |
Apr 24, 2018 | 4.384 | 4.449 | 4.236 | 4.236 | 19,128 | -0.20(-4.44%) |
Apr 23, 2018 | 4.483 | 4.581 | 4.335 | 4.433 | 34,459 | -0.10(-2.17%) |
Apr 20, 2018 | 4.532 | 4.630 | 4.483 | 4.532 | 9,521 | +0.05(+1.10%) |
Apr 19, 2018 | 4.532 | 4.729 | 4.483 | 4.483 | 20,500 | -0.30(-6.19%) |
Apr 18, 2018 | 4.630 | 4.778 | 4.581 | 4.778 | 53,048 | +0.20(+4.30%) |
Apr 17, 2018 | 4.926 | 4.975 | 4.581 | 4.581 | 83,539 | -0.39(-7.92%) |
Apr 16, 2018 | 4.877 | 5.123 | 4.827 | 4.975 | 174,479 | +0.25(+5.21%) |
Apr 13, 2018 | 4.236 | 4.877 | 4.236 | 4.729 | 170,869 | +0.51(+12.05%) |
Apr 12, 2018 | 4.138 | 4.236 | 4.138 | 4.220 | 20,670 | +0.08(+2.00%) |
Apr 11, 2018 | 4.089 | 4.187 | 4.089 | 4.138 | 13,474 | -0.05(-1.18%) |
Apr 10, 2018 | 4.039 | 4.187 | 3.990 | 4.187 | 22,748 | +0.20(+4.94%) |
Apr 09, 2018 | 4.089 | 4.089 | 3.941 | 3.990 | 33,117 | -0.15(-3.57%) |
Apr 06, 2018 | 4.089 | 4.187 | 4.039 | 4.138 | 25,703 | +0.00(+0.00%) |
Apr 05, 2018 | 4.138 | 4.187 | 4.089 | 4.138 | 6,707 | -0.03(-0.77%) |
Apr 04, 2018 | 4.089 | 4.236 | 4.089 | 4.170 | 11,033 | +0.03(+0.77%) |
Apr 03, 2018 | 4.187 | 4.286 | 4.138 | 4.138 | 5,574 | -0.05(-1.18%) |
Apr 02, 2018 | 4.187 | 4.264 | 4.138 | 4.187 | 22,728 | +0.00(+0.00%) |
Mar 29, 2018 | 4.187 | 4.187 | 4.187 | 0 | -0.05(-1.16%) | |
Mar 28, 2018 | 4.286 | 4.286 | 4.187 | 4.236 | 18,837 | -0.01(-0.23%) |
Mar 27, 2018 | 4.335 | 4.384 | 4.245 | 4.246 | 13,014 | -0.09(-2.05%) |
Mar 26, 2018 | 4.286 | 4.384 | 4.286 | 4.335 | 14,649 | +0.10(+2.33%) |
Mar 23, 2018 | 4.286 | 4.384 | 4.188 | 4.236 | 30,530 | -0.05(-1.15%) |
Mar 22, 2018 | 4.433 | 4.433 | 4.286 | 4.286 | 25,797 | -0.15(-3.33%) |
Mar 21, 2018 | 4.236 | 4.433 | 4.224 | 4.433 | 24,611 | +0.25(+5.88%) |
Mar 20, 2018 | 4.138 | 4.286 | 4.138 | 4.187 | 37,728 | +0.05(+1.19%) |
Mar 19, 2018 | 3.941 | 4.138 | 3.842 | 4.138 | 47,501 | +0.10(+2.44%) |
Mar 16, 2018 | 4.630 | 4.630 | 3.744 | 4.039 | 218,290 | -0.30(-6.82%) |
Mar 15, 2018 | 3.547 | 4.729 | 3.497 | 4.335 | 646,008 | +1.33(+44.26%) |
Mar 14, 2018 | 3.054 | 3.066 | 3.005 | 3.005 | 23,336 | -0.05(-1.61%) |
Mar 13, 2018 | 2.958 | 3.054 | 2.958 | 3.054 | 5,701 | +0.02(+0.50%) |
Mar 12, 2018 | 3.029 | 3.054 | 3.023 | 3.039 | 920 | +0.05(+1.53%) |
Mar 09, 2018 | 2.857 | 3.054 | 2.857 | 2.993 | 17,755 | +0.09(+2.99%) |
Mar 08, 2018 | 2.956 | 2.956 | 2.906 | 2.906 | 2,765 | +0.00(+0.00%) |
Mar 07, 2018 | 3.003 | 3.005 | 2.906 | 2.906 | 2,105 | +0.00(+0.00%) |
Mar 06, 2018 | 3.005 | 3.005 | 2.906 | 2.906 | 19,213 | +0.00(+0.00%) |
Mar 05, 2018 | 3.005 | 3.005 | 2.906 | 2.906 | 2,918 | +0.08(+2.96%) |
Mar 02, 2018 | 2.906 | 2.906 | 2.823 | 2.823 | 3,286 | -0.10(-3.34%) |