Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.520 | 4.600 | 4.520 | 4.550 | 7,053 | -0.03(-0.66%) |
May 30, 2018 | 4.570 | 4.600 | 4.500 | 4.580 | 18,855 | +0.05(+1.12%) |
May 29, 2018 | 4.591 | 4.610 | 4.520 | 4.529 | 7,293 | -0.01(-0.24%) |
May 25, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.01(-0.22%) | |
May 24, 2018 | 4.470 | 4.700 | 4.470 | 4.550 | 35,852 | -0.18(-3.81%) |
May 23, 2018 | 4.720 | 4.740 | 4.640 | 4.730 | 8,684 | +0.14(+3.05%) |
May 22, 2018 | 4.660 | 4.688 | 4.530 | 4.590 | 12,721 | -0.07(-1.50%) |
May 21, 2018 | 4.640 | 4.750 | 4.540 | 4.660 | 12,463 | -0.01(-0.21%) |
May 18, 2018 | 4.500 | 4.700 | 4.500 | 4.670 | 49,220 | +0.25(+5.66%) |
May 17, 2018 | 4.418 | 4.560 | 4.390 | 4.420 | 34,371 | +0.03(+0.68%) |
May 16, 2018 | 4.280 | 4.460 | 4.260 | 4.390 | 30,968 | +0.14(+3.29%) |
May 15, 2018 | 4.270 | 4.320 | 4.250 | 4.250 | 6,090 | -0.00(-0.02%) |
May 14, 2018 | 4.230 | 4.340 | 4.230 | 4.251 | 12,050 | +0.02(+0.50%) |
May 11, 2018 | 4.360 | 4.429 | 4.170 | 4.230 | 14,427 | -0.11(-2.49%) |
May 10, 2018 | 4.110 | 4.380 | 4.110 | 4.338 | 35,712 | +0.23(+5.55%) |
May 09, 2018 | 4.221 | 4.222 | 4.100 | 4.110 | 15,618 | -0.09(-2.14%) |
May 08, 2018 | 4.290 | 4.290 | 4.200 | 4.200 | 11,810 | -0.05(-1.18%) |
May 07, 2018 | 4.280 | 4.298 | 4.250 | 4.250 | 9,172 | -0.05(-1.16%) |
May 04, 2018 | 4.260 | 4.320 | 4.260 | 4.300 | 2,152 | +0.03(+0.70%) |
May 03, 2018 | 4.260 | 4.280 | 4.250 | 4.270 | 4,464 | +0.00(+0.00%) |
May 02, 2018 | 4.280 | 4.290 | 4.230 | 4.270 | 8,364 | +0.02(+0.47%) |
May 01, 2018 | 4.250 | 4.250 | 4.219 | 4.250 | 4,214 | -0.02(-0.47%) |
Apr 30, 2018 | 4.300 | 4.469 | 4.190 | 4.270 | 18,088 | -0.03(-0.70%) |
Apr 27, 2018 | 4.300 | 4.500 | 4.270 | 4.300 | 41,514 | +0.01(+0.23%) |
Apr 26, 2018 | 4.310 | 4.320 | 4.280 | 4.290 | 3,086 | +0.01(+0.23%) |
Apr 25, 2018 | 4.360 | 4.430 | 4.280 | 4.280 | 7,200 | -0.03(-0.70%) |
Apr 24, 2018 | 4.440 | 4.440 | 4.309 | 4.310 | 8,436 | -0.08(-1.82%) |
Apr 23, 2018 | 4.380 | 4.480 | 4.370 | 4.390 | 9,495 | +0.03(+0.69%) |
Apr 20, 2018 | 4.490 | 4.490 | 4.360 | 4.360 | 7,571 | -0.10(-2.24%) |
Apr 19, 2018 | 4.380 | 4.520 | 4.300 | 4.460 | 22,258 | +0.07(+1.59%) |
Apr 18, 2018 | 4.440 | 4.519 | 4.350 | 4.390 | 17,356 | -0.11(-2.44%) |
Apr 17, 2018 | 4.360 | 4.550 | 4.355 | 4.500 | 32,904 | +0.10(+2.27%) |
Apr 16, 2018 | 4.040 | 4.420 | 4.040 | 4.400 | 42,157 | +0.36(+8.91%) |
Apr 13, 2018 | 4.170 | 4.330 | 4.040 | 4.040 | 48,422 | -0.13(-3.12%) |
Apr 12, 2018 | 4.230 | 4.260 | 4.110 | 4.170 | 16,410 | -0.10(-2.34%) |
Apr 11, 2018 | 4.150 | 4.270 | 4.087 | 4.270 | 16,688 | +0.12(+2.89%) |
Apr 10, 2018 | 4.300 | 4.350 | 4.150 | 4.150 | 23,213 | -0.14(-3.26%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.290 | 4.290 | 19,338 | -0.06(-1.38%) |
Apr 06, 2018 | 4.290 | 4.370 | 4.290 | 4.350 | 4,127 | +0.09(+2.11%) |
Apr 05, 2018 | 4.290 | 4.325 | 4.260 | 4.260 | 19,737 | -0.06(-1.39%) |
Apr 04, 2018 | 4.270 | 4.340 | 4.267 | 4.320 | 6,290 | +0.02(+0.47%) |
Apr 03, 2018 | 4.270 | 4.315 | 4.270 | 4.300 | 6,215 | -0.01(-0.23%) |
Apr 02, 2018 | 4.460 | 4.460 | 4.280 | 4.310 | 33,568 | -0.38(-8.10%) |
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.630 | 4.700 | 4.600 | 4.690 | 15,605 | +0.00(+0.00%) |
Mar 27, 2018 | 4.690 | 4.700 | 4.650 | 4.690 | 8,025 | +0.03(+0.64%) |
Mar 26, 2018 | 4.640 | 4.740 | 4.605 | 4.660 | 17,313 | +0.02(+0.43%) |
Mar 23, 2018 | 4.550 | 4.750 | 4.550 | 4.640 | 22,688 | -0.10(-2.11%) |
Mar 22, 2018 | 4.720 | 4.750 | 4.670 | 4.740 | 12,481 | +0.02(+0.33%) |
Mar 21, 2018 | 4.710 | 4.840 | 4.690 | 4.724 | 16,518 | +0.00(+0.10%) |
Mar 20, 2018 | 4.710 | 4.770 | 4.700 | 4.720 | 8,349 | +0.05(+1.18%) |
Mar 19, 2018 | 4.620 | 4.760 | 4.610 | 4.665 | 10,181 | +0.05(+1.19%) |
Mar 16, 2018 | 4.660 | 4.790 | 4.550 | 4.610 | 99,138 | -0.05(-1.07%) |
Mar 15, 2018 | 4.700 | 4.806 | 4.620 | 4.660 | 28,441 | -0.04(-0.85%) |
Mar 14, 2018 | 4.710 | 4.750 | 4.610 | 4.700 | 17,420 | -0.02(-0.42%) |
Mar 13, 2018 | 4.790 | 4.790 | 4.660 | 4.720 | 32,094 | +0.03(+0.64%) |
Mar 12, 2018 | 4.690 | 4.750 | 4.610 | 4.690 | 37,547 | -0.08(-1.68%) |
Mar 09, 2018 | 4.660 | 4.859 | 4.660 | 4.770 | 19,476 | +0.00(+0.00%) |
Mar 08, 2018 | 4.740 | 4.770 | 4.600 | 4.770 | 13,558 | +0.08(+1.71%) |
Mar 07, 2018 | 4.475 | 4.729 | 4.475 | 4.690 | 9,486 | -0.02(-0.42%) |
Mar 06, 2018 | 4.650 | 4.740 | 4.520 | 4.710 | 13,012 | +0.09(+1.95%) |
Mar 05, 2018 | 4.650 | 4.690 | 4.470 | 4.620 | 14,182 | -0.03(-0.65%) |
Mar 02, 2018 | 4.480 | 4.650 | 4.420 | 4.650 | 22,594 | +0.13(+2.88%) |