Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.000 | 3.190 | 2.950 | 3.130 | 714,387 | +0.18(+6.10%) |
May 30, 2018 | 3.070 | 3.160 | 2.880 | 2.950 | 142,628 | -0.06(-1.99%) |
May 29, 2018 | 3.140 | 3.200 | 3.000 | 3.010 | 126,521 | -0.14(-4.44%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
May 24, 2018 | 2.940 | 3.420 | 2.940 | 3.290 | 216,747 | +0.34(+11.53%) |
May 23, 2018 | 3.300 | 3.300 | 2.920 | 2.950 | 268,518 | -0.40(-11.94%) |
May 22, 2018 | 3.670 | 3.680 | 3.280 | 3.350 | 152,442 | -0.32(-8.72%) |
May 21, 2018 | 3.810 | 3.910 | 3.620 | 3.670 | 133,035 | -0.14(-3.67%) |
May 18, 2018 | 3.870 | 3.960 | 3.730 | 3.810 | 150,931 | -0.03(-0.78%) |
May 17, 2018 | 3.900 | 3.960 | 3.770 | 3.840 | 167,331 | +0.05(+1.32%) |
May 16, 2018 | 4.045 | 4.070 | 3.740 | 3.790 | 438,944 | -0.24(-5.96%) |
May 15, 2018 | 4.240 | 4.240 | 4.010 | 4.030 | 90,657 | -0.18(-4.28%) |
May 14, 2018 | 4.282 | 4.360 | 4.118 | 4.210 | 57,196 | -0.07(-1.64%) |
May 11, 2018 | 4.150 | 4.310 | 4.130 | 4.280 | 77,822 | +0.15(+3.63%) |
May 10, 2018 | 4.130 | 4.220 | 4.095 | 4.130 | 30,299 | -0.05(-1.20%) |
May 09, 2018 | 4.200 | 4.240 | 4.100 | 4.180 | 46,597 | +0.03(+0.72%) |
May 08, 2018 | 4.230 | 4.250 | 4.100 | 4.150 | 31,846 | -0.06(-1.43%) |
May 07, 2018 | 4.270 | 4.285 | 4.060 | 4.210 | 84,767 | -0.04(-0.94%) |
May 04, 2018 | 4.150 | 4.300 | 4.149 | 4.250 | 65,962 | +0.07(+1.67%) |
May 03, 2018 | 4.030 | 4.250 | 4.030 | 4.180 | 83,100 | +0.08(+1.95%) |
May 02, 2018 | 4.072 | 4.150 | 4.020 | 4.100 | 32,503 | +0.07(+1.74%) |
May 01, 2018 | 4.070 | 4.110 | 4.000 | 4.030 | 23,371 | -0.11(-2.66%) |
Apr 30, 2018 | 4.210 | 4.210 | 4.010 | 4.140 | 73,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.100 | 4.230 | 4.020 | 4.140 | 68,644 | +0.06(+1.47%) |
Apr 26, 2018 | 3.930 | 4.100 | 3.834 | 4.080 | 122,409 | +0.18(+4.62%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.830 | 3.900 | 119,995 | -0.27(-6.47%) |
Apr 24, 2018 | 4.270 | 4.330 | 4.130 | 4.170 | 37,458 | -0.01(-0.24%) |
Apr 23, 2018 | 4.260 | 4.300 | 4.150 | 4.180 | 34,201 | -0.17(-3.91%) |
Apr 20, 2018 | 4.240 | 4.390 | 4.010 | 4.350 | 54,973 | +0.04(+0.93%) |
Apr 19, 2018 | 4.324 | 4.470 | 4.260 | 4.310 | 61,754 | -0.10(-2.27%) |
Apr 18, 2018 | 4.450 | 4.560 | 4.330 | 4.410 | 45,635 | -0.08(-1.78%) |
Apr 17, 2018 | 4.260 | 4.500 | 4.200 | 4.490 | 98,828 | +0.18(+4.18%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.220 | 4.310 | 82,251 | -0.22(-4.86%) |
Apr 13, 2018 | 4.130 | 4.685 | 4.110 | 4.530 | 214,858 | +0.35(+8.37%) |
Apr 12, 2018 | 4.180 | 4.240 | 3.950 | 4.180 | 108,600 | +0.08(+1.95%) |
Apr 11, 2018 | 4.140 | 4.250 | 4.070 | 4.100 | 68,021 | +0.00(+0.00%) |
Apr 10, 2018 | 4.030 | 4.150 | 3.930 | 4.100 | 156,676 | +0.09(+2.24%) |
Apr 09, 2018 | 4.090 | 4.200 | 4.000 | 4.010 | 121,848 | -0.07(-1.72%) |
Apr 06, 2018 | 4.140 | 4.210 | 3.970 | 4.080 | 274,463 | -0.17(-4.00%) |
Apr 05, 2018 | 4.450 | 4.550 | 3.930 | 4.250 | 602,567 | -0.33(-7.21%) |
Apr 04, 2018 | 4.880 | 4.890 | 4.330 | 4.580 | 409,983 | -0.30(-6.15%) |
Apr 03, 2018 | 4.920 | 5.000 | 4.825 | 4.880 | 91,245 | -0.07(-1.41%) |
Apr 02, 2018 | 4.990 | 5.000 | 4.750 | 4.950 | 40,215 | -0.03(-0.60%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.17(+3.53%) | |
Mar 28, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 59,182 | +0.08(+1.69%) |
Mar 27, 2018 | 4.750 | 4.880 | 4.686 | 4.730 | 70,009 | -0.07(-1.46%) |
Mar 26, 2018 | 4.820 | 4.840 | 4.630 | 4.800 | 95,545 | +0.07(+1.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 73,367 | -0.37(-7.25%) |
Mar 22, 2018 | 5.120 | 5.170 | 5.015 | 5.100 | 87,063 | -0.10(-1.92%) |
Mar 21, 2018 | 5.090 | 5.290 | 5.060 | 5.200 | 46,385 | +0.00(+0.00%) |
Mar 20, 2018 | 5.290 | 5.500 | 5.120 | 5.200 | 80,747 | -0.16(-2.99%) |
Mar 19, 2018 | 5.300 | 5.470 | 5.261 | 5.360 | 38,723 | -0.02(-0.37%) |
Mar 16, 2018 | 5.340 | 5.440 | 5.200 | 5.380 | 41,111 | +0.04(+0.75%) |
Mar 15, 2018 | 5.330 | 5.440 | 5.170 | 5.340 | 52,070 | +0.13(+2.50%) |
Mar 14, 2018 | 5.440 | 5.440 | 5.170 | 5.210 | 70,108 | -0.15(-2.80%) |
Mar 13, 2018 | 5.590 | 5.590 | 5.230 | 5.360 | 68,081 | -0.23(-4.11%) |
Mar 12, 2018 | 5.570 | 5.700 | 5.460 | 5.590 | 109,360 | +0.15(+2.76%) |
Mar 09, 2018 | 5.220 | 5.500 | 5.160 | 5.440 | 141,338 | +0.21(+4.02%) |
Mar 08, 2018 | 4.980 | 5.280 | 4.980 | 5.230 | 201,325 | +0.30(+6.09%) |
Mar 07, 2018 | 5.080 | 4.880 | 4.930 | 75,393 | -0.04(-0.80%) | |
Mar 06, 2018 | 5.040 | 5.070 | 4.830 | 4.970 | 107,182 | -0.05(-1.00%) |
Mar 05, 2018 | 5.030 | 5.160 | 4.880 | 5.020 | 56,125 | -0.14(-2.71%) |
Mar 02, 2018 | 4.910 | 5.180 | 4.710 | 5.160 | 84,275 | +0.24(+4.88%) |