Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.100 | 4.140 | 4.100 | 4.140 | 2,410 | +0.04(+0.98%) |
May 30, 2018 | 4.100 | 4.149 | 4.100 | 4.100 | 2,863 | +0.11(+2.76%) |
May 29, 2018 | 4.090 | 4.100 | 3.990 | 3.990 | 6,258 | -0.06(-1.48%) |
May 25, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.17(+4.30%) | |
May 23, 2018 | 3.883 | 3.883 | 3.883 | 1 | -0.15(-3.63%) | |
May 21, 2018 | 4.029 | 4.029 | 4.029 | 85 | -0.02(-0.54%) | |
May 18, 2018 | 4.010 | 4.060 | 3.970 | 4.051 | 12,407 | +0.06(+1.53%) |
May 17, 2018 | 3.990 | 3.990 | 3.990 | 3.990 | 249 | -0.03(-0.75%) |
May 16, 2018 | 4.030 | 4.030 | 4.020 | 4.020 | 296 | -0.02(-0.60%) |
May 15, 2018 | 4.050 | 4.060 | 4.040 | 4.044 | 2,953 | -0.01(-0.15%) |
May 14, 2018 | 4.020 | 4.050 | 3.881 | 4.050 | 15,786 | +0.04(+1.10%) |
May 11, 2018 | 4.010 | 4.019 | 4.006 | 4.006 | 932 | -0.00(-0.10%) |
May 09, 2018 | 4.010 | 4.010 | 4.010 | 35 | -0.04(-0.99%) | |
May 08, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 1,156 | +0.05(+1.37%) |
May 07, 2018 | 4.050 | 4.070 | 3.995 | 3.995 | 8,956 | -0.05(-1.36%) |
May 04, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 192 | +0.04(+1.01%) |
May 03, 2018 | 4.049 | 4.050 | 3.940 | 4.010 | 2,827 | -0.09(-2.21%) |
May 02, 2018 | 4.200 | 4.200 | 4.050 | 4.100 | 17,410 | +0.05(+1.23%) |
May 01, 2018 | 3.827 | 4.050 | 3.760 | 4.050 | 9,119 | -0.05(-1.22%) |
Apr 30, 2018 | 4.080 | 4.100 | 4.010 | 4.100 | 10,671 | +0.05(+1.23%) |
Apr 27, 2018 | 4.100 | 4.100 | 4.020 | 4.050 | 36,836 | -0.01(-0.24%) |
Apr 26, 2018 | 3.300 | 4.100 | 3.290 | 4.060 | 119,191 | +0.81(+24.92%) |
Apr 25, 2018 | 3.227 | 3.250 | 3.220 | 3.250 | 3,275 | -0.05(-1.52%) |
Apr 23, 2018 | 3.300 | 3.300 | 3.300 | 6 | -0.06(-1.79%) | |
Apr 20, 2018 | 3.360 | 3.360 | 3.360 | 3.360 | 195 | +0.11(+3.38%) |
Apr 19, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 804 | -0.01(-0.31%) |
Apr 18, 2018 | 3.350 | 3.350 | 3.080 | 3.260 | 3,152 | -0.06(-1.70%) |
Apr 17, 2018 | 3.290 | 3.350 | 3.290 | 3.317 | 5,669 | +0.05(+1.42%) |
Apr 16, 2018 | 3.250 | 3.270 | 3.250 | 3.270 | 269 | +0.02(+0.62%) |
Apr 13, 2018 | 3.260 | 3.400 | 3.243 | 3.250 | 3,093 | +0.01(+0.31%) |
Apr 12, 2018 | 3.240 | 3.240 | 3.240 | 3.240 | 16,582 | +0.05(+1.58%) |
Apr 11, 2018 | 3.090 | 3.260 | 3.090 | 3.190 | 8,346 | +0.07(+2.10%) |
Apr 10, 2018 | 3.000 | 3.124 | 3.000 | 3.124 | 2,478 | +0.13(+4.48%) |
Apr 09, 2018 | 2.950 | 2.990 | 2.900 | 2.990 | 2,803 | -0.03(-0.99%) |
Apr 06, 2018 | 3.020 | 3.020 | 2.670 | 3.020 | 7,710 | +0.20(+7.09%) |
Apr 05, 2018 | 2.970 | 3.000 | 2.820 | 2.820 | 36,566 | +0.02(+0.71%) |
Apr 04, 2018 | 2.800 | 2.890 | 2.740 | 2.800 | 22,347 | -0.05(-1.75%) |
Apr 03, 2018 | 2.650 | 2.860 | 2.650 | 2.850 | 12,743 | +0.23(+8.77%) |
Apr 02, 2018 | 2.820 | 2.820 | 2.620 | 2.620 | 10,494 | -0.24(-8.39%) |
Mar 29, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.18(-5.92%) | |
Mar 28, 2018 | 2.970 | 3.040 | 2.970 | 3.040 | 1,900 | +0.08(+2.64%) |
Mar 27, 2018 | 3.020 | 3.020 | 2.962 | 2.962 | 1,913 | -0.06(-1.92%) |
Mar 26, 2018 | 3.041 | 3.041 | 3.020 | 3.020 | 1,196 | +0.02(+0.67%) |
Mar 23, 2018 | 3.120 | 3.128 | 3.000 | 3.000 | 1,645 | -0.13(-4.15%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.130 | 4 | +0.02(+0.64%) | |
Mar 20, 2018 | 3.120 | 3.140 | 3.090 | 3.110 | 22,731 | -0.01(-0.32%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.100 | 3.120 | 4,654 | +0.02(+0.65%) |
Mar 16, 2018 | 3.100 | 3.100 | 3.070 | 3.100 | 2,223 | +0.03(+1.01%) |
Mar 15, 2018 | 3.000 | 3.080 | 3.000 | 3.069 | 15,677 | +0.12(+4.03%) |
Mar 14, 2018 | 2.951 | 2.960 | 2.950 | 2.950 | 1,705 | +0.00(+0.00%) |
Mar 13, 2018 | 2.990 | 2.999 | 2.950 | 2.950 | 2,332 | -0.02(-0.67%) |
Mar 12, 2018 | 2.950 | 2.980 | 2.950 | 2.970 | 915 | -0.01(-0.34%) |
Mar 09, 2018 | 3.000 | 3.000 | 2.950 | 2.980 | 4,365 | +0.00(+0.00%) |
Mar 08, 2018 | 3.000 | 3.000 | 2.960 | 2.980 | 16,766 | +0.06(+2.05%) |
Mar 07, 2018 | 2.720 | 2.920 | 2.720 | 2.920 | 2,530 | +0.25(+9.36%) |
Mar 06, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 474 | +0.05(+1.91%) |
Mar 05, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 251 | -0.01(-0.35%) |
Mar 02, 2018 | 2.630 | 2.630 | 2.629 | 2.629 | 4,279 | -0.00(-0.06%) |