Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.023 | 5.290 | 5.023 | 5.201 | 1,520,456 | +0.18(+3.54%) |
May 30, 2018 | 4.756 | 5.067 | 4.756 | 5.023 | 633,248 | +0.27(+5.61%) |
May 29, 2018 | 4.756 | 4.801 | 4.667 | 4.756 | 414,371 | +0.00(+0.00%) |
May 25, 2018 | 4.756 | 4.756 | 4.756 | 0 | -0.13(-2.73%) | |
May 24, 2018 | 4.845 | 4.934 | 4.756 | 4.890 | 452,823 | +0.09(+1.85%) |
May 23, 2018 | 4.623 | 4.890 | 4.623 | 4.801 | 521,369 | +0.18(+3.85%) |
May 22, 2018 | 4.667 | 4.756 | 4.623 | 4.623 | 474,732 | -0.09(-1.89%) |
May 21, 2018 | 4.667 | 4.845 | 4.645 | 4.712 | 595,326 | +0.04(+0.95%) |
May 18, 2018 | 4.623 | 4.756 | 4.578 | 4.667 | 735,488 | +0.04(+0.96%) |
May 17, 2018 | 4.578 | 4.667 | 4.534 | 4.623 | 706,640 | +0.00(+0.00%) |
May 16, 2018 | 4.623 | 4.667 | 4.534 | 4.623 | 605,562 | +0.04(+0.97%) |
May 15, 2018 | 4.578 | 4.667 | 4.534 | 4.578 | 548,784 | +0.00(+0.00%) |
May 14, 2018 | 4.578 | 4.623 | 4.506 | 4.578 | 670,487 | +0.04(+0.98%) |
May 11, 2018 | 4.623 | 4.667 | 4.490 | 4.534 | 562,236 | -0.13(-2.86%) |
May 10, 2018 | 4.623 | 4.667 | 4.534 | 4.667 | 499,449 | +0.09(+1.94%) |
May 09, 2018 | 4.578 | 4.667 | 4.490 | 4.578 | 806,377 | +0.00(+0.00%) |
May 08, 2018 | 4.890 | 4.934 | 4.534 | 4.578 | 1,124,755 | -0.31(-6.36%) |
May 07, 2018 | 4.979 | 5.023 | 4.867 | 4.890 | 441,555 | -0.09(-1.79%) |
May 04, 2018 | 4.801 | 5.023 | 4.712 | 4.979 | 383,598 | +0.13(+2.75%) |
May 03, 2018 | 4.890 | 4.934 | 4.801 | 4.845 | 572,873 | -0.09(-1.80%) |
May 02, 2018 | 4.890 | 4.979 | 4.845 | 4.934 | 506,004 | +0.04(+0.91%) |
May 01, 2018 | 4.934 | 5.023 | 4.845 | 4.890 | 602,123 | -0.04(-0.90%) |
Apr 30, 2018 | 4.934 | 5.023 | 4.801 | 4.934 | 662,194 | +0.04(+0.91%) |
Apr 27, 2018 | 5.067 | 5.067 | 4.801 | 4.890 | 790,208 | -0.13(-2.65%) |
Apr 26, 2018 | 4.979 | 5.067 | 4.979 | 5.023 | 432,658 | +0.04(+0.89%) |
Apr 25, 2018 | 4.979 | 5.023 | 4.934 | 4.979 | 330,735 | +0.00(+0.00%) |
Apr 24, 2018 | 5.023 | 5.090 | 4.912 | 4.979 | 542,623 | -0.04(-0.88%) |
Apr 23, 2018 | 4.979 | 5.067 | 4.934 | 5.023 | 668,117 | +0.09(+1.80%) |
Apr 20, 2018 | 5.023 | 5.112 | 4.934 | 4.934 | 839,232 | -0.13(-2.63%) |
Apr 19, 2018 | 4.979 | 5.112 | 4.934 | 5.067 | 789,578 | +0.09(+1.79%) |
Apr 18, 2018 | 5.067 | 5.134 | 4.801 | 4.979 | 1,141,569 | -0.09(-1.75%) |
Apr 17, 2018 | 4.979 | 5.156 | 4.956 | 5.067 | 1,226,278 | +0.09(+1.79%) |
Apr 16, 2018 | 4.890 | 4.979 | 4.823 | 4.979 | 668,053 | +0.13(+2.75%) |
Apr 13, 2018 | 4.756 | 4.890 | 4.690 | 4.845 | 1,244,127 | +0.13(+2.83%) |
Apr 12, 2018 | 4.667 | 4.801 | 4.623 | 4.712 | 697,235 | +0.00(+0.00%) |
Apr 11, 2018 | 4.801 | 4.845 | 4.623 | 4.712 | 1,416,346 | -0.09(-1.85%) |
Apr 10, 2018 | 4.712 | 4.801 | 4.623 | 4.801 | 701,713 | +0.13(+2.86%) |
Apr 09, 2018 | 4.667 | 4.801 | 4.534 | 4.667 | 819,978 | +0.00(+0.00%) |
Apr 06, 2018 | 4.490 | 4.667 | 4.490 | 4.667 | 1,089,141 | +0.18(+3.96%) |
Apr 05, 2018 | 4.578 | 4.645 | 4.467 | 4.490 | 905,397 | -0.09(-1.94%) |
Apr 04, 2018 | 4.276 | 4.622 | 4.276 | 4.578 | 1,757,491 | +0.26(+6.00%) |
Apr 03, 2018 | 4.233 | 4.449 | 4.233 | 4.319 | 1,123,165 | +0.09(+2.04%) |
Apr 02, 2018 | 4.319 | 4.363 | 4.147 | 4.233 | 1,171,716 | -0.04(-1.01%) |
Mar 29, 2018 | 4.276 | 4.276 | 4.276 | 0 | +0.04(+1.02%) | |
Mar 28, 2018 | 4.147 | 4.363 | 4.147 | 4.233 | 1,184,449 | +0.04(+1.03%) |
Mar 27, 2018 | 4.319 | 4.363 | 4.147 | 4.190 | 865,530 | -0.13(-3.00%) |
Mar 26, 2018 | 4.233 | 4.363 | 4.147 | 4.319 | 1,013,383 | +0.13(+3.09%) |
Mar 23, 2018 | 4.319 | 4.384 | 4.190 | 4.190 | 858,381 | -0.13(-3.00%) |
Mar 22, 2018 | 4.449 | 4.535 | 4.319 | 4.319 | 2,547,872 | -0.13(-2.91%) |
Mar 21, 2018 | 4.319 | 4.535 | 4.319 | 4.449 | 1,151,682 | +0.13(+3.00%) |
Mar 20, 2018 | 4.622 | 4.622 | 4.276 | 4.319 | 1,607,951 | -0.26(-5.66%) |
Mar 19, 2018 | 4.578 | 4.665 | 4.535 | 4.578 | 1,769,567 | -0.04(-0.93%) |
Mar 16, 2018 | 4.363 | 4.622 | 4.363 | 4.622 | 4,119,253 | +0.22(+4.90%) |
Mar 15, 2018 | 4.449 | 4.514 | 4.233 | 4.406 | 2,224,662 | +0.26(+6.25%) |
Mar 14, 2018 | 4.103 | 4.190 | 4.017 | 4.147 | 1,426,348 | +0.04(+1.05%) |
Mar 13, 2018 | 4.190 | 4.190 | 4.060 | 4.103 | 674,632 | -0.09(-2.06%) |
Mar 12, 2018 | 4.103 | 4.190 | 4.017 | 4.190 | 925,872 | +0.13(+3.19%) |
Mar 09, 2018 | 4.060 | 4.147 | 3.931 | 4.060 | 861,224 | +0.00(+0.00%) |
Mar 08, 2018 | 4.233 | 4.233 | 3.974 | 4.060 | 571,739 | -0.13(-3.09%) |
Mar 07, 2018 | 4.276 | 4.190 | 1,511,748 | +0.04(+1.04%) | ||
Mar 06, 2018 | 4.147 | 4.190 | 4.060 | 4.147 | 1,006,059 | +0.00(+0.00%) |
Mar 05, 2018 | 4.060 | 4.233 | 4.039 | 4.147 | 1,887,026 | +0.09(+2.13%) |
Mar 02, 2018 | 3.801 | 4.060 | 3.671 | 4.060 | 1,196,919 | +0.30(+8.05%) |