Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.310 | 4.370 | 4.310 | 4.370 | 9,446 | +0.18(+4.30%) |
May 30, 2018 | 4.450 | 4.750 | 4.170 | 4.190 | 13,723 | -0.31(-6.89%) |
May 29, 2018 | 4.120 | 4.500 | 4.120 | 4.500 | 8,813 | +0.15(+3.45%) |
May 25, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.17(-3.76%) | |
May 24, 2018 | 4.060 | 4.849 | 4.060 | 4.520 | 80,662 | +0.47(+11.60%) |
May 23, 2018 | 3.970 | 4.050 | 3.860 | 4.050 | 7,116 | -0.20(-4.70%) |
May 22, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.14(+3.44%) |
May 18, 2018 | 4.108 | 4.108 | 4.108 | 0 | +0.10(+2.40%) | |
May 16, 2018 | 4.012 | 4.012 | 4.012 | 1 | +0.27(+7.27%) | |
May 15, 2018 | 3.740 | 3.740 | 3.740 | 3.740 | 150 | -0.44(-10.53%) |
May 11, 2018 | 4.180 | 4.180 | 4.180 | 53 | +0.25(+6.36%) | |
May 10, 2018 | 4.010 | 4.010 | 3.806 | 3.930 | 7,125 | +0.02(+0.51%) |
May 09, 2018 | 3.910 | 3.910 | 3.910 | 3.910 | 189 | -0.14(-3.46%) |
May 08, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 220 | +0.20(+5.19%) |
May 07, 2018 | 3.790 | 3.850 | 3.788 | 3.850 | 875 | +0.11(+2.94%) |
May 04, 2018 | 4.000 | 4.000 | 3.740 | 3.740 | 2,635 | -0.26(-6.43%) |
May 03, 2018 | 4.240 | 4.250 | 3.997 | 3.997 | 30,876 | -0.27(-6.39%) |
May 02, 2018 | 3.950 | 4.270 | 3.879 | 4.270 | 6,433 | +0.27(+6.75%) |
Apr 30, 2018 | 4.000 | 4.000 | 4.000 | 104 | -0.20(-4.76%) | |
Apr 27, 2018 | 3.960 | 4.200 | 3.815 | 4.200 | 9,166 | +0.35(+9.09%) |
Apr 26, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 502 | +0.05(+1.32%) |
Apr 25, 2018 | 3.820 | 3.820 | 3.800 | 3.800 | 814 | -0.09(-2.31%) |
Apr 24, 2018 | 3.950 | 3.972 | 3.850 | 3.890 | 1,300 | -0.19(-4.68%) |
Apr 23, 2018 | 4.000 | 4.081 | 3.770 | 4.081 | 4,767 | +0.02(+0.46%) |
Apr 20, 2018 | 4.062 | 4.062 | 4.062 | 4.062 | 231 | -0.03(-0.68%) |
Apr 18, 2018 | 4.090 | 4.090 | 4.090 | 49 | +0.12(+3.02%) | |
Apr 13, 2018 | 3.970 | 3.970 | 3.970 | 72 | +0.17(+4.47%) | |
Apr 11, 2018 | 3.800 | 3.800 | 3.800 | 48 | +0.10(+2.79%) | |
Apr 10, 2018 | 3.790 | 3.790 | 3.640 | 3.697 | 10,700 | -0.03(-0.88%) |
Apr 09, 2018 | 3.557 | 4.130 | 3.557 | 3.730 | 13,146 | -0.03(-0.81%) |
Apr 06, 2018 | 3.840 | 3.840 | 3.752 | 3.760 | 1,315 | -0.21(-5.28%) |
Apr 05, 2018 | 3.861 | 4.150 | 3.770 | 3.970 | 7,809 | +0.12(+3.12%) |
Apr 04, 2018 | 3.950 | 4.036 | 3.850 | 3.850 | 2,302 | -0.20(-4.94%) |
Apr 03, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 339 | +0.00(+0.00%) |
Apr 02, 2018 | 3.950 | 4.050 | 3.800 | 4.050 | 7,617 | +0.05(+1.17%) |
Mar 29, 2018 | 4.003 | 4.003 | 4.003 | 0 | -0.35(-7.98%) | |
Mar 27, 2018 | 4.350 | 4.350 | 4.350 | 112 | +0.05(+1.16%) | |
Mar 23, 2018 | 4.300 | 4.300 | 4.300 | 6 | +0.10(+2.38%) | |
Mar 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 173 | -0.20(-4.55%) |
Mar 21, 2018 | 4.450 | 4.450 | 4.340 | 4.400 | 12,066 | +0.02(+0.46%) |
Mar 20, 2018 | 4.384 | 4.490 | 4.337 | 4.380 | 7,353 | +0.25(+6.06%) |
Mar 19, 2018 | 4.200 | 4.200 | 4.130 | 4.130 | 1,515 | -0.06(-1.34%) |
Mar 16, 2018 | 4.288 | 4.300 | 4.186 | 4.186 | 695 | -0.25(-5.72%) |
Mar 15, 2018 | 4.290 | 4.490 | 4.290 | 4.440 | 3,903 | +0.29(+6.99%) |
Mar 14, 2018 | 4.070 | 4.150 | 4.011 | 4.150 | 4,508 | -0.30(-6.74%) |
Mar 13, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 1,036 | +0.00(+0.00%) |
Mar 12, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 314 | +0.39(+9.61%) |
Mar 09, 2018 | 4.433 | 4.433 | 4.060 | 4.060 | 357 | +0.04(+0.95%) |
Mar 08, 2018 | 4.480 | 4.480 | 4.022 | 4.022 | 2,686 | -0.53(-11.61%) |
Mar 06, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.45(-9.00%) |